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 | 5,953.50 | 5,953.50 | 5,923.40 | 5,923.40 | 9,686.7K |
| 10:01 | 5,925.60 | 5,931.30 | 5,925.60 | 5,931.30 | 1,268.5K |
| 10:02 | 5,930.70 | 5,936.80 | 5,930.70 | 5,936.80 | 796.0K |
| 10:03 | 5,940.90 | 5,940.90 | 5,938.50 | 5,938.50 | 1,688.2K |
| 10:04 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 3,733.3K |
| 10:05 | 5,940.70 | 5,943.90 | 5,940.70 | 5,943.90 | 820.0K |
| 10:06 | 5,942.30 | 5,946.10 | 5,942.30 | 5,946.10 | 830.6K |
| 10:07 | 5,942.40 | 5,943.10 | 5,942.40 | 5,943.10 | 840.7K |
| 10:08 | 5,943.80 | 5,943.80 | 5,940.40 | 5,940.40 | 1,181.2K |
| 10:09 | 5,942.90 | 5,944.00 | 5,942.90 | 5,944.00 | 601.3K |
| 10:10 | 5,941.20 | 5,941.20 | 5,940.90 | 5,940.90 | 776.8K |
| 10:11 | 5,943.00 | 5,943.00 | 5,941.90 | 5,941.90 | 876.8K |
| 10:12 | 5,940.60 | 5,940.60 | 5,937.70 | 5,937.70 | 658.0K |
| 10:13 | 5,936.90 | 5,937.30 | 5,936.90 | 5,937.30 | 1,036.9K |
| 10:14 | 5,934.70 | 5,936.50 | 5,934.70 | 5,936.50 | 1,073.5K |
| 10:15 | 5,935.20 | 5,935.20 | 5,933.40 | 5,933.40 | 591.0K |
| 10:16 | 5,937.90 | 5,937.90 | 5,935.80 | 5,935.80 | 733.1K |
| 10:17 | 5,937.60 | 5,937.60 | 5,936.10 | 5,936.10 | 388.8K |
| 10:18 | 5,933.00 | 5,934.00 | 5,933.00 | 5,934.00 | 949.3K |
| 10:19 | 5,933.00 | 5,933.00 | 5,931.80 | 5,931.80 | 1,109.3K |
| 10:20 | 5,933.30 | 5,933.30 | 5,930.70 | 5,930.70 | 515.7K |
| 10:21 | 5,930.50 | 5,930.50 | 5,928.70 | 5,928.70 | 512.0K |
| 10:22 | 5,932.40 | 5,932.40 | 5,931.60 | 5,931.60 | 175.6K |
| 10:23 | 5,933.40 | 5,934.00 | 5,933.40 | 5,934.00 | 1,048.2K |
| 10:24 | 5,934.70 | 5,935.10 | 5,934.70 | 5,935.10 | 286.8K |
| 10:25 | 5,936.10 | 5,936.10 | 5,935.30 | 5,935.30 | 338.3K |
| 10:26 | 5,931.40 | 5,933.80 | 5,931.40 | 5,933.80 | 727.8K |
| 10:27 | 5,934.40 | 5,934.40 | 5,934.30 | 5,934.30 | 681.2K |
| 10:28 | 5,934.80 | 5,936.20 | 5,934.80 | 5,936.20 | 533.6K |
| 10:29 | 5,938.30 | 5,938.30 | 5,937.40 | 5,937.40 | 592.6K |
| 10:30 | 5,938.20 | 5,938.20 | 5,937.30 | 5,937.30 | 616.5K |
| 10:31 | 5,937.70 | 5,937.70 | 5,937.60 | 5,937.60 | 391.4K |
| 10:32 | 5,938.30 | 5,938.70 | 5,938.30 | 5,938.70 | 272.5K |
| 10:33 | 5,938.70 | 5,938.70 | 5,937.50 | 5,937.50 | 610.1K |
| 10:34 | 5,937.50 | 5,937.50 | 5,936.50 | 5,936.50 | 141.2K |
| 10:35 | 5,936.50 | 5,936.50 | 5,936.40 | 5,936.40 | 275.0K |
| 10:36 | 5,937.20 | 5,937.20 | 5,936.70 | 5,936.70 | 705.7K |
| 10:37 | 5,936.80 | 5,936.80 | 5,935.30 | 5,935.30 | 285.3K |
| 10:38 | 5,937.90 | 5,937.90 | 5,937.90 | 5,937.90 | 1,029.5K |
| 10:39 | 5,937.60 | 5,937.60 | 5,937.30 | 5,937.30 | 502.7K |
| 10:40 | 5,935.70 | 5,935.70 | 5,934.40 | 5,934.40 | 708.9K |
| 10:41 | 5,933.80 | 5,933.80 | 5,932.20 | 5,932.20 | 274.7K |
| 10:42 | 5,932.60 | 5,932.70 | 5,932.60 | 5,932.70 | 160.2K |
| 10:43 | 5,931.20 | 5,931.20 | 5,930.10 | 5,930.10 | 256.5K |
| 10:44 | 5,931.70 | 5,931.70 | 5,931.40 | 5,931.40 | 111.6K |
| 10:45 | 5,932.70 | 5,932.70 | 5,931.10 | 5,931.10 | 308.0K |
| 10:46 | 5,929.30 | 5,930.30 | 5,929.30 | 5,930.30 | 117.0K |
| 10:47 | 5,931.40 | 5,931.50 | 5,931.40 | 5,931.50 | 160.8K |
| 10:48 | 5,932.00 | 5,932.00 | 5,931.60 | 5,931.60 | 352.2K |
| 10:49 | 5,931.90 | 5,932.70 | 5,931.90 | 5,932.70 | 582.0K |
| 10:50 | 5,934.10 | 5,934.10 | 5,933.60 | 5,933.60 | 214.0K |
| 10:51 | 5,933.10 | 5,933.10 | 5,932.60 | 5,932.60 | 163.9K |
| 10:52 | 5,933.10 | 5,934.60 | 5,933.10 | 5,934.60 | 235.0K |
| 10:53 | 5,935.10 | 5,935.10 | 5,934.40 | 5,934.40 | 705.0K |
| 10:54 | 5,933.60 | 5,934.70 | 5,933.60 | 5,934.70 | 310.5K |
| 10:55 | 5,934.20 | 5,934.30 | 5,934.20 | 5,934.30 | 106.9K |
| 10:56 | 5,934.00 | 5,934.00 | 5,933.40 | 5,933.40 | 498.3K |
| 10:57 | 5,933.20 | 5,933.50 | 5,933.20 | 5,933.50 | 217.0K |
| 10:58 | 5,933.30 | 5,935.30 | 5,933.30 | 5,935.30 | 433.2K |
| 10:59 | 5,934.00 | 5,934.70 | 5,934.00 | 5,934.70 | 1,246.5K |
| 11:00 | 5,935.00 | 5,936.50 | 5,935.00 | 5,936.50 | 695.8K |
| 11:01 | 5,938.80 | 5,938.80 | 5,935.60 | 5,935.60 | 636.5K |
| 11:02 | 5,936.60 | 5,937.70 | 5,936.60 | 5,937.70 | 834.7K |
| 11:03 | 5,938.20 | 5,938.50 | 5,938.20 | 5,938.50 | 823.7K |
| 11:04 | 5,940.90 | 5,940.90 | 5,936.60 | 5,936.60 | 357.3K |
| 11:05 | 5,938.00 | 5,938.00 | 5,937.90 | 5,937.90 | 570.8K |
| 11:06 | 5,938.90 | 5,938.90 | 5,937.70 | 5,937.70 | 1,186.0K |
| 11:07 | 5,939.70 | 5,939.70 | 5,938.50 | 5,938.50 | 543.7K |
| 11:08 | 5,940.10 | 5,940.40 | 5,940.10 | 5,940.40 | 1,352.4K |
| 11:09 | 5,939.90 | 5,939.90 | 5,939.60 | 5,939.60 | 497.0K |
| 11:10 | 5,940.30 | 5,940.30 | 5,939.10 | 5,939.10 | 1,383.2K |
| 11:11 | 5,938.00 | 5,938.00 | 5,938.00 | 5,938.00 | 452.1K |
| 11:12 | 5,938.10 | 5,939.80 | 5,938.10 | 5,939.80 | 360.0K |
| 11:13 | 5,938.50 | 5,939.10 | 5,938.50 | 5,939.10 | 616.8K |
| 11:14 | 5,939.90 | 5,939.90 | 5,938.50 | 5,938.50 | 559.4K |
| 11:15 | 5,938.00 | 5,938.10 | 5,938.00 | 5,938.10 | 775.3K |
| 11:16 | 5,938.30 | 5,939.10 | 5,938.30 | 5,939.10 | 259.4K |
| 11:17 | 5,940.10 | 5,941.20 | 5,940.10 | 5,941.20 | 319.4K |
| 11:18 | 5,939.50 | 5,939.90 | 5,939.50 | 5,939.90 | 295.2K |
| 11:19 | 5,943.90 | 5,943.90 | 5,942.90 | 5,942.90 | 2,023.3K |
| 11:20 | 5,943.00 | 5,943.80 | 5,943.00 | 5,943.80 | 1,608.5K |
| 11:21 | 5,944.60 | 5,945.30 | 5,944.60 | 5,945.30 | 361.2K |
| 11:22 | 5,945.20 | 5,945.20 | 5,943.40 | 5,943.40 | 618.6K |
| 11:23 | 5,945.50 | 5,945.70 | 5,945.50 | 5,945.70 | 453.5K |
| 11:24 | 5,943.80 | 5,943.80 | 5,942.00 | 5,942.00 | 258.9K |
| 11:25 | 5,941.60 | 5,942.80 | 5,941.60 | 5,942.80 | 288.0K |
| 11:26 | 5,942.10 | 5,942.90 | 5,942.10 | 5,942.90 | 458.6K |
| 11:27 | 5,942.80 | 5,945.00 | 5,942.80 | 5,945.00 | 381.0K |
| 11:28 | 5,945.70 | 5,948.10 | 5,945.70 | 5,948.10 | 158.1K |
| 11:29 | 5,946.90 | 5,946.90 | 5,944.90 | 5,944.90 | 239.2K |
| 11:30 | 5,944.60 | 5,945.50 | 5,944.60 | 5,945.50 | 395.8K |
| 11:31 | 5,943.50 | 5,943.50 | 5,943.40 | 5,943.40 | 455.2K |
| 11:32 | 5,941.60 | 5,941.60 | 5,941.50 | 5,941.50 | 482.8K |
| 11:33 | 5,942.30 | 5,942.30 | 5,941.70 | 5,941.70 | 225.6K |
| 11:34 | 5,940.90 | 5,940.90 | 5,939.40 | 5,939.40 | 166.8K |
| 11:35 | 5,938.10 | 5,938.10 | 5,936.60 | 5,936.60 | 968.1K |
| 11:36 | 5,936.40 | 5,937.20 | 5,936.40 | 5,937.20 | 141.3K |
| 11:37 | 5,936.60 | 5,937.40 | 5,936.60 | 5,937.40 | 187.5K |
| 11:38 | 5,936.20 | 5,936.20 | 5,934.20 | 5,934.20 | 397.5K |
| 11:39 | 5,933.10 | 5,936.30 | 5,933.10 | 5,936.30 | 473.8K |
| 11:40 | 5,936.60 | 5,937.20 | 5,936.60 | 5,937.20 | 110.5K |
| 11:41 | 5,935.00 | 5,935.00 | 5,934.70 | 5,934.70 | 475.8K |
| 11:42 | 5,934.80 | 5,935.50 | 5,934.80 | 5,935.50 | 84.2K |
| 11:43 | 5,937.30 | 5,937.30 | 5,936.60 | 5,936.60 | 254.4K |
| 11:44 | 5,936.50 | 5,937.10 | 5,936.50 | 5,937.10 | 256.7K |
| 11:45 | 5,938.20 | 5,938.20 | 5,936.30 | 5,936.30 | 203.0K |
| 11:46 | 5,933.90 | 5,935.90 | 5,933.90 | 5,935.90 | 581.1K |
| 11:47 | 5,935.00 | 5,935.00 | 5,934.60 | 5,934.60 | 1,726.4K |
| 11:48 | 5,934.80 | 5,935.70 | 5,934.80 | 5,935.70 | 740.9K |
| 11:49 | 5,937.20 | 5,937.20 | 5,937.10 | 5,937.10 | 777.7K |
| 11:50 | 5,936.50 | 5,936.50 | 5,936.50 | 5,936.50 | 434.0K |
| 11:51 | 5,937.30 | 5,937.30 | 5,936.70 | 5,936.70 | 510.9K |
| 11:52 | 5,937.20 | 5,937.20 | 5,935.40 | 5,935.40 | 92.8K |
| 11:53 | 5,934.80 | 5,934.80 | 5,931.60 | 5,931.60 | 1,379.5K |
| 11:54 | 5,926.60 | 5,928.30 | 5,926.60 | 5,928.30 | 566.5K |
| 11:55 | 5,927.40 | 5,927.40 | 5,926.80 | 5,926.80 | 524.7K |
| 11:56 | 5,927.90 | 5,927.90 | 5,927.80 | 5,927.80 | 274.3K |
| 11:57 | 5,926.90 | 5,927.00 | 5,926.90 | 5,927.00 | 225.5K |
| 11:58 | 5,926.40 | 5,927.20 | 5,926.40 | 5,927.20 | 352.9K |
| 11:59 | 5,925.90 | 5,925.90 | 5,925.40 | 5,925.40 | 314.0K |
| 12:00 | 5,925.20 | 5,925.20 | 5,923.70 | 5,923.70 | 738.2K |
| 12:01 | 5,923.50 | 5,923.50 | 5,920.50 | 5,920.50 | 1,062.7K |
| 12:02 | 5,919.00 | 5,919.00 | 5,917.90 | 5,917.90 | 533.5K |
| 12:03 | 5,915.40 | 5,915.40 | 5,915.30 | 5,915.30 | 294.9K |
| 12:04 | 5,914.30 | 5,914.30 | 5,913.80 | 5,913.80 | 349.6K |
| 12:05 | 5,914.20 | 5,914.20 | 5,911.30 | 5,911.30 | 969.1K |
| 12:06 | 5,911.00 | 5,911.00 | 5,910.90 | 5,910.90 | 1,295.5K |
| 12:07 | 5,910.10 | 5,910.60 | 5,910.10 | 5,910.60 | 677.0K |
| 12:08 | 5,912.00 | 5,913.00 | 5,912.00 | 5,913.00 | 315.7K |
| 12:09 | 5,910.70 | 5,910.70 | 5,910.20 | 5,910.20 | 195.4K |
| 12:10 | 5,910.20 | 5,910.70 | 5,910.20 | 5,910.70 | 156.9K |
| 12:11 | 5,909.40 | 5,909.50 | 5,909.40 | 5,909.50 | 292.0K |
| 12:12 | 5,908.40 | 5,909.60 | 5,908.40 | 5,909.60 | 665.6K |
| 12:13 | 5,908.50 | 5,908.70 | 5,908.50 | 5,908.70 | 482.4K |
| 12:14 | 5,910.60 | 5,910.60 | 5,909.50 | 5,909.50 | 66.3K |
| 12:15 | 5,910.20 | 5,910.50 | 5,910.20 | 5,910.50 | 935.2K |
| 12:16 | 5,911.60 | 5,911.60 | 5,911.10 | 5,911.10 | 72.2K |
| 12:17 | 5,911.60 | 5,911.60 | 5,909.50 | 5,909.50 | 594.3K |
| 12:18 | 5,907.50 | 5,907.50 | 5,907.20 | 5,907.20 | 322.1K |
| 12:19 | 5,905.40 | 5,906.60 | 5,905.40 | 5,906.60 | 212.6K |
| 12:20 | 5,906.80 | 5,906.80 | 5,906.70 | 5,906.70 | 273.3K |
| 12:21 | 5,907.00 | 5,907.00 | 5,906.30 | 5,906.30 | 238.8K |
| 12:22 | 5,905.40 | 5,905.40 | 5,905.20 | 5,905.20 | 196.2K |
| 12:23 | 5,905.00 | 5,905.00 | 5,902.40 | 5,902.40 | 488.8K |
| 12:24 | 5,903.30 | 5,903.30 | 5,901.30 | 5,901.30 | 291.9K |
| 12:25 | 5,900.80 | 5,900.80 | 5,899.80 | 5,899.80 | 170.0K |
| 12:26 | 5,901.30 | 5,901.30 | 5,900.70 | 5,900.70 | 107.3K |
| 12:27 | 5,899.60 | 5,901.50 | 5,899.60 | 5,901.50 | 238.7K |
| 12:28 | 5,900.20 | 5,900.60 | 5,900.20 | 5,900.60 | 287.7K |
| 12:29 | 5,899.80 | 5,899.80 | 5,899.80 | 5,899.80 | 175.4K |
| 12:30 | 5,899.60 | 5,899.60 | 5,897.90 | 5,897.90 | 225.9K |
| 12:31 | 5,897.40 | 5,897.40 | 5,897.20 | 5,897.20 | 250.7K |
| 12:32 | 5,895.30 | 5,895.30 | 5,893.80 | 5,893.80 | 542.5K |
| 12:33 | 5,893.00 | 5,894.40 | 5,893.00 | 5,894.40 | 193.6K |
| 12:34 | 5,893.80 | 5,893.80 | 5,893.10 | 5,893.10 | 254.6K |
| 12:35 | 5,892.80 | 5,893.40 | 5,892.80 | 5,893.40 | 212.7K |
| 12:36 | 5,893.60 | 5,893.60 | 5,892.10 | 5,892.10 | 280.7K |
| 12:37 | 5,891.00 | 5,891.30 | 5,891.00 | 5,891.30 | 595.5K |
| 12:38 | 5,890.10 | 5,890.10 | 5,889.80 | 5,889.80 | 190.4K |
| 12:39 | 5,888.40 | 5,888.40 | 5,888.00 | 5,888.00 | 464.8K |
| 12:40 | 5,888.40 | 5,888.40 | 5,888.20 | 5,888.20 | 238.9K |
| 12:41 | 5,886.70 | 5,887.00 | 5,886.70 | 5,887.00 | 113.1K |
| 12:42 | 5,887.80 | 5,888.10 | 5,887.80 | 5,888.10 | 520.0K |
| 12:43 | 5,887.10 | 5,887.10 | 5,886.90 | 5,886.90 | 157.3K |
| 12:44 | 5,886.90 | 5,888.70 | 5,886.90 | 5,888.70 | 595.5K |
| 12:45 | 5,886.60 | 5,888.00 | 5,886.60 | 5,888.00 | 734.7K |
| 12:46 | 5,887.10 | 5,888.00 | 5,887.10 | 5,888.00 | 268.8K |
| 12:47 | 5,887.10 | 5,887.10 | 5,886.00 | 5,886.00 | 199.4K |
| 12:48 | 5,888.40 | 5,888.40 | 5,886.80 | 5,886.80 | 108.9K |
| 12:49 | 5,885.30 | 5,887.10 | 5,885.30 | 5,887.10 | 99.2K |
| 12:50 | 5,887.70 | 5,887.70 | 5,887.50 | 5,887.50 | 157.0K |
| 12:51 | 5,887.70 | 5,887.70 | 5,886.90 | 5,886.90 | 173.5K |
| 12:52 | 5,887.40 | 5,887.40 | 5,886.50 | 5,886.50 | 784.8K |
| 12:53 | 5,886.10 | 5,887.00 | 5,886.10 | 5,887.00 | 238.1K |
| 12:54 | 5,888.90 | 5,890.00 | 5,888.90 | 5,890.00 | 157.6K |
| 12:55 | 5,890.90 | 5,890.90 | 5,890.50 | 5,890.50 | 135.2K |
| 12:56 | 5,890.60 | 5,890.60 | 5,889.90 | 5,889.90 | 219.1K |
| 12:57 | 5,887.90 | 5,888.30 | 5,887.90 | 5,888.30 | 874.3K |
| 12:58 | 5,889.10 | 5,889.10 | 5,888.60 | 5,888.60 | 163.4K |
| 12:59 | 5,888.80 | 5,888.80 | 5,888.10 | 5,888.10 | 426.0K |
| 13:00 | 5,888.50 | 5,888.50 | 5,888.50 | 5,888.50 | 420.1K |
| 13:01 | 5,889.00 | 5,889.30 | 5,889.00 | 5,889.30 | 277.7K |
| 13:02 | 5,889.50 | 5,890.00 | 5,889.50 | 5,890.00 | 306.3K |
| 13:03 | 5,889.40 | 5,889.60 | 5,889.40 | 5,889.60 | 135.9K |
| 13:04 | 5,889.60 | 5,889.90 | 5,889.60 | 5,889.90 | 103.2K |
| 13:05 | 5,889.50 | 5,889.50 | 5,888.90 | 5,888.90 | 417.0K |
| 13:06 | 5,891.20 | 5,891.40 | 5,891.20 | 5,891.40 | 533.9K |
| 13:07 | 5,892.00 | 5,893.50 | 5,892.00 | 5,893.50 | 222.0K |
| 13:08 | 5,893.40 | 5,893.70 | 5,893.40 | 5,893.70 | 232.7K |
| 13:09 | 5,893.40 | 5,893.60 | 5,893.40 | 5,893.60 | 153.9K |
| 13:10 | 5,893.20 | 5,893.20 | 5,891.60 | 5,891.60 | 168.5K |
| 13:11 | 5,892.30 | 5,892.70 | 5,892.30 | 5,892.70 | 187.7K |
| 13:12 | 5,892.50 | 5,893.80 | 5,892.50 | 5,893.80 | 634.3K |
| 13:13 | 5,894.00 | 5,894.00 | 5,893.40 | 5,893.40 | 1,092.1K |
| 13:14 | 5,894.70 | 5,896.10 | 5,894.70 | 5,896.10 | 182.4K |
| 13:15 | 5,895.80 | 5,895.80 | 5,895.70 | 5,895.70 | 149.9K |
| 13:16 | 5,895.30 | 5,895.30 | 5,895.30 | 5,895.30 | 87.6K |
| 13:17 | 5,896.10 | 5,897.00 | 5,896.10 | 5,897.00 | 112.3K |
| 13:18 | 5,897.40 | 5,900.70 | 5,897.40 | 5,900.70 | 252.5K |
| 13:19 | 5,899.90 | 5,899.90 | 5,899.90 | 5,899.90 | 569.0K |
| 13:20 | 5,897.40 | 5,898.30 | 5,897.40 | 5,898.30 | 463.1K |
| 13:21 | 5,900.50 | 5,900.50 | 5,897.80 | 5,897.80 | 143.8K |
| 13:22 | 5,898.40 | 5,898.40 | 5,898.40 | 5,898.40 | 316.8K |
| 13:23 | 5,898.90 | 5,900.00 | 5,898.90 | 5,900.00 | 522.6K |
| 13:24 | 5,900.00 | 5,900.60 | 5,900.00 | 5,900.60 | 78.9K |
| 13:25 | 5,900.40 | 5,902.30 | 5,900.40 | 5,902.30 | 93.7K |
| 13:26 | 5,902.30 | 5,905.70 | 5,902.30 | 5,905.70 | 447.6K |
| 13:27 | 5,906.60 | 5,906.60 | 5,904.90 | 5,904.90 | 246.8K |
| 13:28 | 5,904.80 | 5,904.80 | 5,902.70 | 5,902.70 | 366.8K |
| 13:29 | 5,900.10 | 5,901.70 | 5,900.10 | 5,901.70 | 117.9K |
| 13:30 | 5,901.40 | 5,901.70 | 5,901.40 | 5,901.70 | 71.0K |
| 13:31 | 5,900.70 | 5,901.20 | 5,900.70 | 5,901.20 | 853.5K |
| 13:32 | 5,902.20 | 5,902.90 | 5,902.20 | 5,902.90 | 152.9K |
| 13:33 | 5,903.20 | 5,903.20 | 5,902.30 | 5,902.30 | 326.7K |
| 13:34 | 5,903.10 | 5,903.50 | 5,903.10 | 5,903.50 | 208.3K |
| 13:35 | 5,903.20 | 5,903.20 | 5,903.10 | 5,903.10 | 90.7K |
| 13:36 | 5,902.40 | 5,904.40 | 5,902.40 | 5,904.40 | 308.5K |
| 13:37 | 5,904.30 | 5,904.30 | 5,901.40 | 5,901.40 | 857.7K |
| 13:38 | 5,901.40 | 5,901.40 | 5,901.40 | 5,901.40 | 250.1K |
| 13:39 | 5,901.60 | 5,902.00 | 5,901.60 | 5,902.00 | 395.0K |
| 13:40 | 5,901.70 | 5,903.00 | 5,901.70 | 5,903.00 | 642.8K |
| 13:41 | 5,902.00 | 5,902.00 | 5,901.40 | 5,901.40 | 1,238.2K |
| 13:42 | 5,901.50 | 5,902.70 | 5,901.50 | 5,902.70 | 186.1K |
| 13:43 | 5,903.30 | 5,903.30 | 5,902.70 | 5,902.70 | 305.9K |
| 13:44 | 5,902.40 | 5,902.40 | 5,901.10 | 5,901.10 | 177.0K |
| 13:45 | 5,902.90 | 5,902.90 | 5,902.70 | 5,902.70 | 637.1K |
| 13:46 | 5,901.90 | 5,902.90 | 5,901.90 | 5,902.90 | 185.3K |
| 13:47 | 5,902.60 | 5,902.60 | 5,902.30 | 5,902.30 | 238.3K |
| 13:48 | 5,904.20 | 5,904.20 | 5,903.30 | 5,903.30 | 132.5K |
| 13:49 | 5,903.50 | 5,903.50 | 5,903.40 | 5,903.40 | 145.7K |
| 13:50 | 5,903.10 | 5,903.90 | 5,903.10 | 5,903.90 | 93.1K |
| 13:51 | 5,904.50 | 5,904.80 | 5,904.50 | 5,904.80 | 302.0K |
| 13:52 | 5,906.30 | 5,906.30 | 5,905.30 | 5,905.30 | 588.1K |
| 13:53 | 5,905.10 | 5,905.10 | 5,903.50 | 5,903.50 | 213.3K |
| 13:54 | 5,903.80 | 5,903.80 | 5,903.80 | 5,903.80 | 95.4K |
| 13:55 | 5,904.10 | 5,904.10 | 5,904.00 | 5,904.00 | 309.9K |
| 13:56 | 5,903.20 | 5,905.20 | 5,903.20 | 5,905.20 | 242.6K |
| 13:57 | 5,903.80 | 5,904.20 | 5,903.80 | 5,904.20 | 182.9K |
| 13:58 | 5,904.60 | 5,904.80 | 5,904.60 | 5,904.80 | 150.0K |
| 13:59 | 5,905.40 | 5,906.20 | 5,905.40 | 5,906.20 | 168.5K |
| 14:00 | 5,905.70 | 5,905.70 | 5,905.20 | 5,905.20 | 369.5K |
| 14:01 | 5,905.60 | 5,908.30 | 5,905.60 | 5,908.30 | 679.6K |
| 14:02 | 5,907.70 | 5,907.70 | 5,907.00 | 5,907.00 | 123.4K |
| 14:03 | 5,906.50 | 5,906.60 | 5,906.50 | 5,906.60 | 156.6K |
| 14:04 | 5,907.50 | 5,907.50 | 5,907.30 | 5,907.30 | 197.6K |
| 14:05 | 5,909.90 | 5,911.20 | 5,909.90 | 5,911.20 | 517.3K |
| 14:06 | 5,910.70 | 5,911.00 | 5,910.70 | 5,911.00 | 340.6K |
| 14:07 | 5,910.60 | 5,911.60 | 5,910.60 | 5,911.60 | 515.5K |
| 14:08 | 5,913.10 | 5,913.20 | 5,913.10 | 5,913.20 | 186.2K |
| 14:09 | 5,913.50 | 5,914.40 | 5,913.50 | 5,914.40 | 480.8K |
| 14:10 | 5,914.20 | 5,915.10 | 5,914.20 | 5,915.10 | 651.5K |
| 14:11 | 5,915.20 | 5,915.20 | 5,914.40 | 5,914.40 | 553.0K |
| 14:12 | 5,915.00 | 5,916.10 | 5,915.00 | 5,916.10 | 1,079.8K |
| 14:13 | 5,915.60 | 5,915.60 | 5,914.90 | 5,914.90 | 373.9K |
| 14:14 | 5,914.80 | 5,914.80 | 5,912.80 | 5,912.80 | 117.6K |
| 14:15 | 5,913.50 | 5,913.50 | 5,912.50 | 5,912.50 | 112.9K |
| 14:16 | 5,917.20 | 5,917.20 | 5,916.00 | 5,916.00 | 635.1K |
| 14:17 | 5,916.40 | 5,918.70 | 5,916.40 | 5,918.70 | 221.4K |
| 14:18 | 5,918.00 | 5,918.70 | 5,918.00 | 5,918.70 | 395.3K |
| 14:19 | 5,919.10 | 5,921.60 | 5,919.10 | 5,921.60 | 797.5K |
| 14:20 | 5,920.20 | 5,921.30 | 5,920.20 | 5,921.30 | 431.7K |
| 14:21 | 5,921.30 | 5,921.30 | 5,920.90 | 5,920.90 | 129.6K |
| 14:22 | 5,921.00 | 5,921.00 | 5,920.60 | 5,920.60 | 1,123.7K |
| 14:23 | 5,921.10 | 5,921.50 | 5,921.10 | 5,921.50 | 163.0K |
| 14:24 | 5,921.30 | 5,921.40 | 5,921.30 | 5,921.40 | 1,561.6K |
| 14:25 | 5,922.20 | 5,923.80 | 5,922.20 | 5,923.80 | 420.9K |
| 14:26 | 5,922.10 | 5,922.10 | 5,920.30 | 5,920.30 | 179.3K |
| 14:27 | 5,922.10 | 5,922.10 | 5,921.60 | 5,921.60 | 225.7K |
| 14:28 | 5,922.50 | 5,922.50 | 5,921.40 | 5,921.40 | 133.2K |
| 14:29 | 5,921.80 | 5,922.20 | 5,921.80 | 5,922.20 | 270.8K |
| 14:30 | 5,922.00 | 5,923.30 | 5,922.00 | 5,923.30 | 388.5K |
| 14:31 | 5,923.10 | 5,923.10 | 5,921.60 | 5,921.60 | 236.3K |
| 14:32 | 5,922.10 | 5,922.10 | 5,920.40 | 5,920.40 | 322.8K |
| 14:33 | 5,918.90 | 5,920.40 | 5,918.90 | 5,920.40 | 291.7K |
| 14:34 | 5,920.20 | 5,920.20 | 5,918.70 | 5,918.70 | 152.3K |
| 14:35 | 5,919.40 | 5,920.20 | 5,919.40 | 5,920.20 | 1,374.1K |
| 14:36 | 5,920.50 | 5,920.50 | 5,918.50 | 5,918.50 | 624.6K |
| 14:37 | 5,919.20 | 5,919.60 | 5,919.20 | 5,919.60 | 105.1K |
| 14:38 | 5,918.90 | 5,918.90 | 5,918.60 | 5,918.60 | 267.0K |
| 14:39 | 5,918.50 | 5,918.50 | 5,918.30 | 5,918.30 | 164.4K |
| 14:40 | 5,917.70 | 5,917.70 | 5,917.40 | 5,917.40 | 214.1K |
| 14:41 | 5,915.80 | 5,915.80 | 5,915.80 | 5,915.80 | 158.1K |
| 14:42 | 5,915.70 | 5,915.90 | 5,915.70 | 5,915.90 | 330.3K |
| 14:43 | 5,915.80 | 5,916.00 | 5,915.80 | 5,916.00 | 311.0K |
| 14:44 | 5,915.80 | 5,915.80 | 5,915.50 | 5,915.50 | 866.8K |
| 14:45 | 5,913.50 | 5,913.50 | 5,913.40 | 5,913.40 | 262.3K |
| 14:46 | 5,914.20 | 5,914.20 | 5,913.80 | 5,913.80 | 148.0K |
| 14:47 | 5,914.50 | 5,914.50 | 5,913.50 | 5,913.50 | 376.4K |
| 14:48 | 5,913.30 | 5,915.20 | 5,913.30 | 5,915.20 | 234.1K |
| 14:49 | 5,914.40 | 5,915.00 | 5,914.40 | 5,915.00 | 538.1K |
| 14:50 | 5,913.40 | 5,913.70 | 5,913.40 | 5,913.70 | 524.1K |
| 14:51 | 5,913.70 | 5,914.70 | 5,913.70 | 5,914.70 | 162.4K |
| 14:52 | 5,915.40 | 5,915.40 | 5,914.50 | 5,914.50 | 176.9K |
| 14:53 | 5,914.80 | 5,916.80 | 5,914.80 | 5,916.80 | 177.0K |
| 14:54 | 5,916.90 | 5,916.90 | 5,916.50 | 5,916.50 | 199.5K |
| 14:55 | 5,916.50 | 5,916.80 | 5,916.50 | 5,916.80 | 128.9K |
| 14:56 | 5,916.10 | 5,916.10 | 5,916.10 | 5,916.10 | 301.3K |
| 14:57 | 5,915.20 | 5,915.20 | 5,915.00 | 5,915.00 | 160.5K |
| 14:58 | 5,915.20 | 5,916.00 | 5,915.20 | 5,916.00 | 323.2K |
| 14:59 | 5,915.20 | 5,915.20 | 5,914.90 | 5,914.90 | 228.4K |
| 15:00 | 5,914.90 | 5,914.90 | 5,914.10 | 5,914.10 | 278.3K |
| 15:01 | 5,913.80 | 5,913.80 | 5,913.40 | 5,913.40 | 138.6K |
| 15:02 | 5,914.30 | 5,914.30 | 5,913.30 | 5,913.30 | 187.5K |
| 15:03 | 5,917.40 | 5,918.20 | 5,917.40 | 5,918.20 | 747.2K |
| 15:04 | 5,920.00 | 5,920.20 | 5,920.00 | 5,920.20 | 265.4K |
| 15:05 | 5,920.10 | 5,920.10 | 5,919.50 | 5,919.50 | 205.6K |
| 15:06 | 5,920.50 | 5,920.50 | 5,920.10 | 5,920.10 | 797.4K |
| 15:07 | 5,920.90 | 5,921.60 | 5,920.90 | 5,921.60 | 228.0K |
| 15:08 | 5,921.60 | 5,921.70 | 5,921.60 | 5,921.70 | 321.2K |
| 15:09 | 5,922.20 | 5,922.20 | 5,920.30 | 5,920.30 | 215.1K |
| 15:10 | 5,920.50 | 5,920.50 | 5,919.70 | 5,919.70 | 461.9K |
| 15:11 | 5,919.60 | 5,919.60 | 5,919.00 | 5,919.00 | 161.7K |
| 15:12 | 5,918.20 | 5,918.20 | 5,917.40 | 5,917.40 | 310.7K |
| 15:13 | 5,919.00 | 5,919.00 | 5,917.70 | 5,917.70 | 1,401.7K |
| 15:14 | 5,919.90 | 5,919.90 | 5,919.40 | 5,919.40 | 251.3K |
| 15:15 | 5,919.60 | 5,920.30 | 5,919.60 | 5,920.30 | 160.4K |
| 15:16 | 5,921.40 | 5,921.40 | 5,920.70 | 5,920.70 | 239.7K |
| 15:17 | 5,920.90 | 5,920.90 | 5,920.60 | 5,920.60 | 359.5K |
| 15:18 | 5,920.10 | 5,920.10 | 5,919.40 | 5,919.40 | 211.9K |
| 15:19 | 5,919.10 | 5,919.10 | 5,919.10 | 5,919.10 | 262.1K |
| 15:20 | 5,919.80 | 5,919.80 | 5,918.80 | 5,918.80 | 215.7K |
| 15:21 | 5,919.30 | 5,919.30 | 5,919.00 | 5,919.00 | 409.6K |
| 15:22 | 5,919.70 | 5,919.70 | 5,919.30 | 5,919.30 | 477.8K |
| 15:23 | 5,918.20 | 5,918.90 | 5,918.20 | 5,918.90 | 1,357.0K |
| 15:24 | 5,919.50 | 5,919.50 | 5,916.00 | 5,916.00 | 466.7K |
| 15:25 | 5,917.20 | 5,917.20 | 5,915.80 | 5,915.80 | 209.3K |
| 15:26 | 5,916.90 | 5,918.00 | 5,916.90 | 5,918.00 | 283.0K |
| 15:27 | 5,916.70 | 5,916.70 | 5,916.30 | 5,916.30 | 219.3K |
| 15:28 | 5,914.30 | 5,915.60 | 5,914.30 | 5,915.60 | 315.9K |
| 15:29 | 5,914.50 | 5,915.30 | 5,914.50 | 5,915.30 | 570.9K |
| 15:30 | 5,913.40 | 5,913.40 | 5,912.90 | 5,912.90 | 229.5K |
| 15:31 | 5,913.80 | 5,914.50 | 5,913.80 | 5,914.50 | 300.0K |
| 15:32 | 5,917.10 | 5,917.10 | 5,917.00 | 5,917.00 | 557.5K |
| 15:33 | 5,916.40 | 5,916.40 | 5,915.90 | 5,915.90 | 256.6K |
| 15:34 | 5,915.30 | 5,915.30 | 5,915.00 | 5,915.00 | 251.9K |
| 15:35 | 5,915.30 | 5,915.90 | 5,915.30 | 5,915.90 | 450.9K |
| 15:36 | 5,915.00 | 5,915.00 | 5,914.60 | 5,914.60 | 474.5K |
| 15:37 | 5,912.80 | 5,912.80 | 5,911.00 | 5,911.00 | 817.7K |
| 15:38 | 5,912.70 | 5,912.70 | 5,911.40 | 5,911.40 | 1,392.9K |
| 15:39 | 5,913.60 | 5,913.60 | 5,912.20 | 5,912.20 | 515.4K |
| 15:40 | 5,913.00 | 5,915.60 | 5,913.00 | 5,915.60 | 358.4K |
| 15:41 | 5,916.00 | 5,916.80 | 5,916.00 | 5,916.80 | 1,338.7K |
| 15:42 | 5,916.50 | 5,917.40 | 5,916.50 | 5,917.40 | 415.3K |
| 15:43 | 5,918.20 | 5,918.20 | 5,917.10 | 5,917.10 | 737.1K |
| 15:44 | 5,915.40 | 5,915.40 | 5,915.40 | 5,915.40 | 665.8K |
| 15:45 | 5,915.70 | 5,915.70 | 5,915.70 | 5,915.70 | 492.8K |
| 15:46 | 5,915.60 | 5,915.60 | 5,914.90 | 5,914.90 | 257.5K |
| 15:47 | 5,913.00 | 5,914.10 | 5,913.00 | 5,914.10 | 751.8K |
| 15:48 | 5,913.30 | 5,913.30 | 5,912.00 | 5,912.00 | 207.6K |
| 15:49 | 5,912.50 | 5,912.60 | 5,912.50 | 5,912.60 | 356.8K |
| 15:50 | 5,912.80 | 5,913.30 | 5,912.80 | 5,913.30 | 338.8K |
| 15:51 | 5,911.90 | 5,911.90 | 5,911.90 | 5,911.90 | 500.8K |
| 15:52 | 5,910.50 | 5,911.60 | 5,910.50 | 5,911.60 | 562.2K |
| 15:53 | 5,911.30 | 5,911.30 | 5,911.10 | 5,911.10 | 462.4K |
| 15:54 | 5,911.00 | 5,911.20 | 5,911.00 | 5,911.20 | 1,089.4K |
| 15:55 | 5,908.90 | 5,911.30 | 5,908.90 | 5,911.30 | 1,508.4K |
| 15:56 | 5,909.70 | 5,909.70 | 5,909.10 | 5,909.10 | 567.3K |
| 15:57 | 5,910.30 | 5,910.30 | 5,909.70 | 5,909.70 | 2,042.3K |
| 15:58 | 5,912.00 | 5,913.00 | 5,912.00 | 5,913.00 | 1,107.0K |
| 15:59 | 5,913.30 | 5,913.30 | 5,911.60 | 5,911.60 | 699.4K |
| 16:00 | 5,912.70 | 5,913.20 | 5,912.70 | 5,913.20 | 171.4K |
| 16:01 | 5,913.20 | 5,913.20 | 5,913.20 | 5,913.20 | 0.0K |
| 16:02 | 5,913.20 | 5,913.20 | 5,913.20 | 5,913.20 | 0.0K |
| 16:03 | 5,913.20 | 5,913.20 | 5,913.20 | 5,913.20 | 0.0K |
| 16:04 | 5,913.20 | 5,913.20 | 5,908.50 | 5,908.50 | 45,722.0K |