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 | 5,908.50 | 5,908.50 | 5,886.70 | 5,886.70 | 9,168.6K |
| 10:01 | 5,883.40 | 5,886.60 | 5,883.40 | 5,886.60 | 1,528.6K |
| 10:02 | 5,886.60 | 5,886.60 | 5,885.00 | 5,885.00 | 1,684.1K |
| 10:03 | 5,891.30 | 5,899.60 | 5,891.30 | 5,899.60 | 1,076.5K |
| 10:04 | 5,893.20 | 5,893.20 | 5,887.50 | 5,887.50 | 1,845.4K |
| 10:05 | 5,892.60 | 5,892.60 | 5,892.30 | 5,892.30 | 574.3K |
| 10:06 | 5,888.00 | 5,893.80 | 5,888.00 | 5,893.80 | 554.2K |
| 10:07 | 5,890.50 | 5,890.50 | 5,883.90 | 5,883.90 | 919.5K |
| 10:08 | 5,884.30 | 5,884.30 | 5,883.00 | 5,883.00 | 782.5K |
| 10:09 | 5,887.20 | 5,891.80 | 5,887.20 | 5,891.80 | 1,023.8K |
| 10:10 | 5,889.60 | 5,895.70 | 5,889.60 | 5,895.70 | 1,033.6K |
| 10:11 | 5,905.70 | 5,905.70 | 5,897.40 | 5,897.40 | 406.4K |
| 10:12 | 5,905.80 | 5,910.40 | 5,905.80 | 5,910.40 | 940.5K |
| 10:13 | 5,914.70 | 5,919.30 | 5,914.70 | 5,919.30 | 634.2K |
| 10:14 | 5,918.00 | 5,918.00 | 5,914.30 | 5,914.30 | 1,435.8K |
| 10:15 | 5,915.90 | 5,915.90 | 5,915.90 | 5,915.90 | 536.7K |
| 10:16 | 5,917.50 | 5,917.50 | 5,915.70 | 5,915.70 | 476.2K |
| 10:17 | 5,912.30 | 5,912.30 | 5,910.40 | 5,910.40 | 535.1K |
| 10:18 | 5,910.70 | 5,910.70 | 5,908.20 | 5,908.20 | 414.5K |
| 10:19 | 5,911.00 | 5,911.00 | 5,909.40 | 5,909.40 | 592.7K |
| 10:20 | 5,906.50 | 5,908.20 | 5,906.50 | 5,908.20 | 430.0K |
| 10:21 | 5,909.10 | 5,909.10 | 5,905.40 | 5,905.40 | 389.7K |
| 10:22 | 5,901.30 | 5,901.70 | 5,901.30 | 5,901.70 | 381.0K |
| 10:23 | 5,903.40 | 5,908.40 | 5,903.40 | 5,908.40 | 164.5K |
| 10:24 | 5,925.30 | 5,932.00 | 5,925.30 | 5,932.00 | 552.0K |
| 10:25 | 5,926.10 | 5,926.10 | 5,920.10 | 5,920.10 | 230.4K |
| 10:26 | 5,921.40 | 5,921.60 | 5,921.40 | 5,921.60 | 348.7K |
| 10:27 | 5,920.60 | 5,920.60 | 5,913.70 | 5,913.70 | 543.3K |
| 10:28 | 5,929.60 | 5,931.00 | 5,929.60 | 5,931.00 | 338.2K |
| 10:29 | 5,933.30 | 5,933.30 | 5,932.90 | 5,932.90 | 534.5K |
| 10:30 | 5,929.00 | 5,932.30 | 5,929.00 | 5,932.30 | 376.0K |
| 10:31 | 5,931.50 | 5,932.70 | 5,931.50 | 5,932.70 | 202.1K |
| 10:32 | 5,925.70 | 5,925.70 | 5,924.30 | 5,924.30 | 430.3K |
| 10:33 | 5,922.50 | 5,923.10 | 5,922.50 | 5,923.10 | 673.1K |
| 10:34 | 5,921.00 | 5,924.20 | 5,921.00 | 5,924.20 | 648.2K |
| 10:35 | 5,924.70 | 5,925.30 | 5,924.70 | 5,925.30 | 407.8K |
| 10:36 | 5,926.30 | 5,926.30 | 5,925.70 | 5,925.70 | 166.8K |
| 10:37 | 5,923.20 | 5,923.20 | 5,922.20 | 5,922.20 | 405.6K |
| 10:38 | 5,920.70 | 5,923.60 | 5,920.70 | 5,923.60 | 233.9K |
| 10:39 | 5,921.90 | 5,923.00 | 5,921.90 | 5,923.00 | 598.9K |
| 10:40 | 5,923.40 | 5,923.40 | 5,920.80 | 5,920.80 | 754.4K |
| 10:41 | 5,920.10 | 5,920.10 | 5,920.00 | 5,920.00 | 257.0K |
| 10:42 | 5,918.60 | 5,918.60 | 5,916.30 | 5,916.30 | 411.8K |
| 10:43 | 5,920.20 | 5,920.20 | 5,916.60 | 5,916.60 | 397.5K |
| 10:44 | 5,917.30 | 5,917.30 | 5,917.20 | 5,917.20 | 251.8K |
| 10:45 | 5,918.50 | 5,918.50 | 5,915.20 | 5,915.20 | 435.7K |
| 10:46 | 5,914.40 | 5,917.70 | 5,914.40 | 5,917.70 | 228.9K |
| 10:47 | 5,917.00 | 5,917.90 | 5,917.00 | 5,917.90 | 312.1K |
| 10:48 | 5,913.70 | 5,913.70 | 5,913.20 | 5,913.20 | 394.3K |
| 10:49 | 5,915.40 | 5,915.40 | 5,913.50 | 5,913.50 | 251.4K |
| 10:50 | 5,911.90 | 5,911.90 | 5,910.60 | 5,910.60 | 127.4K |
| 10:51 | 5,914.80 | 5,914.90 | 5,914.80 | 5,914.90 | 311.8K |
| 10:52 | 5,916.60 | 5,916.60 | 5,912.80 | 5,912.80 | 343.7K |
| 10:53 | 5,910.60 | 5,910.70 | 5,910.60 | 5,910.70 | 1,239.8K |
| 10:54 | 5,913.20 | 5,914.40 | 5,913.20 | 5,914.40 | 324.0K |
| 10:55 | 5,913.60 | 5,914.20 | 5,913.60 | 5,914.20 | 372.7K |
| 10:56 | 5,914.80 | 5,914.80 | 5,913.90 | 5,913.90 | 232.8K |
| 10:57 | 5,914.60 | 5,921.50 | 5,914.60 | 5,921.50 | 625.4K |
| 10:58 | 5,920.40 | 5,920.40 | 5,919.90 | 5,919.90 | 337.0K |
| 10:59 | 5,920.80 | 5,922.50 | 5,920.80 | 5,922.50 | 146.0K |
| 11:00 | 5,925.00 | 5,928.20 | 5,925.00 | 5,928.20 | 456.0K |
| 11:01 | 5,930.80 | 5,934.00 | 5,930.80 | 5,934.00 | 1,546.2K |
| 11:02 | 5,932.10 | 5,932.10 | 5,930.10 | 5,930.10 | 636.3K |
| 11:03 | 5,927.50 | 5,929.10 | 5,927.50 | 5,929.10 | 524.9K |
| 11:04 | 5,929.70 | 5,929.70 | 5,929.30 | 5,929.30 | 708.2K |
| 11:05 | 5,932.00 | 5,932.00 | 5,931.10 | 5,931.10 | 168.8K |
| 11:06 | 5,931.40 | 5,931.40 | 5,930.00 | 5,930.00 | 435.7K |
| 11:07 | 5,929.70 | 5,930.40 | 5,929.70 | 5,930.40 | 807.6K |
| 11:08 | 5,927.80 | 5,928.80 | 5,927.80 | 5,928.80 | 630.8K |
| 11:09 | 5,924.10 | 5,924.10 | 5,923.80 | 5,923.80 | 359.9K |
| 11:10 | 5,922.70 | 5,924.40 | 5,922.70 | 5,924.40 | 516.3K |
| 11:11 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 1,067.6K |
| 11:12 | 5,925.20 | 5,925.20 | 5,924.40 | 5,924.40 | 927.2K |
| 11:13 | 5,922.10 | 5,922.10 | 5,920.80 | 5,920.80 | 404.4K |
| 11:14 | 5,919.40 | 5,919.40 | 5,919.00 | 5,919.00 | 395.9K |
| 11:15 | 5,920.90 | 5,924.00 | 5,920.90 | 5,924.00 | 323.6K |
| 11:16 | 5,924.20 | 5,924.20 | 5,921.80 | 5,921.80 | 409.7K |
| 11:17 | 5,921.50 | 5,922.80 | 5,921.50 | 5,922.80 | 468.2K |
| 11:18 | 5,921.90 | 5,922.40 | 5,921.90 | 5,922.40 | 922.2K |
| 11:19 | 5,924.10 | 5,924.10 | 5,923.20 | 5,923.20 | 241.4K |
| 11:20 | 5,926.90 | 5,928.50 | 5,926.90 | 5,928.50 | 142.2K |
| 11:21 | 5,925.50 | 5,925.50 | 5,924.70 | 5,924.70 | 327.4K |
| 11:22 | 5,921.80 | 5,921.80 | 5,921.10 | 5,921.10 | 190.5K |
| 11:23 | 5,921.20 | 5,924.30 | 5,921.20 | 5,924.30 | 390.1K |
| 11:24 | 5,923.80 | 5,923.80 | 5,923.20 | 5,923.20 | 624.5K |
| 11:25 | 5,922.40 | 5,922.80 | 5,922.40 | 5,922.80 | 377.3K |
| 11:26 | 5,919.20 | 5,919.20 | 5,919.10 | 5,919.10 | 1,411.7K |
| 11:27 | 5,919.40 | 5,922.80 | 5,919.40 | 5,922.80 | 455.1K |
| 11:28 | 5,924.00 | 5,924.00 | 5,921.90 | 5,921.90 | 295.9K |
| 11:29 | 5,920.40 | 5,921.10 | 5,920.40 | 5,921.10 | 193.5K |
| 11:30 | 5,920.10 | 5,920.80 | 5,920.10 | 5,920.80 | 477.6K |
| 11:31 | 5,918.20 | 5,920.80 | 5,918.20 | 5,920.80 | 382.9K |
| 11:32 | 5,919.60 | 5,922.30 | 5,919.60 | 5,922.30 | 244.1K |
| 11:33 | 5,923.90 | 5,923.90 | 5,923.30 | 5,923.30 | 304.6K |
| 11:34 | 5,922.50 | 5,922.80 | 5,922.50 | 5,922.80 | 408.5K |
| 11:35 | 5,923.60 | 5,925.30 | 5,923.60 | 5,925.30 | 730.6K |
| 11:36 | 5,924.90 | 5,924.90 | 5,922.70 | 5,922.70 | 324.9K |
| 11:37 | 5,924.10 | 5,925.90 | 5,924.10 | 5,925.90 | 147.1K |
| 11:38 | 5,928.20 | 5,928.20 | 5,927.60 | 5,927.60 | 184.2K |
| 11:39 | 5,931.00 | 5,935.60 | 5,931.00 | 5,935.60 | 719.2K |
| 11:40 | 5,932.80 | 5,933.70 | 5,932.80 | 5,933.70 | 325.1K |
| 11:41 | 5,935.70 | 5,936.30 | 5,935.70 | 5,936.30 | 207.9K |
| 11:42 | 5,933.80 | 5,938.20 | 5,933.80 | 5,938.20 | 422.5K |
| 11:43 | 5,939.90 | 5,941.10 | 5,939.90 | 5,941.10 | 375.6K |
| 11:44 | 5,942.70 | 5,943.40 | 5,942.70 | 5,943.40 | 476.4K |
| 11:45 | 5,942.90 | 5,942.90 | 5,942.50 | 5,942.50 | 202.0K |
| 11:46 | 5,942.70 | 5,942.70 | 5,939.20 | 5,939.20 | 210.7K |
| 11:47 | 5,940.80 | 5,940.80 | 5,939.40 | 5,939.40 | 287.5K |
| 11:48 | 5,939.90 | 5,939.90 | 5,938.30 | 5,938.30 | 351.7K |
| 11:49 | 5,937.90 | 5,938.90 | 5,937.90 | 5,938.90 | 239.8K |
| 11:50 | 5,937.80 | 5,939.00 | 5,937.80 | 5,939.00 | 186.6K |
| 11:51 | 5,938.00 | 5,940.20 | 5,938.00 | 5,940.20 | 754.4K |
| 11:52 | 5,936.00 | 5,939.10 | 5,936.00 | 5,939.10 | 609.9K |
| 11:53 | 5,939.80 | 5,939.80 | 5,938.60 | 5,938.60 | 157.9K |
| 11:54 | 5,938.90 | 5,938.90 | 5,936.70 | 5,936.70 | 256.3K |
| 11:55 | 5,938.10 | 5,941.30 | 5,938.10 | 5,941.30 | 994.2K |
| 11:56 | 5,939.70 | 5,939.70 | 5,938.50 | 5,938.50 | 893.9K |
| 11:57 | 5,940.50 | 5,940.50 | 5,938.70 | 5,938.70 | 393.2K |
| 11:58 | 5,937.70 | 5,938.50 | 5,937.70 | 5,938.50 | 498.3K |
| 11:59 | 5,937.10 | 5,937.10 | 5,934.00 | 5,934.00 | 491.6K |
| 12:00 | 5,932.10 | 5,932.10 | 5,930.40 | 5,930.40 | 0.0K |
| 12:01 | 5,935.20 | 5,936.00 | 5,935.20 | 5,936.00 | 204.8K |
| 12:02 | 5,935.30 | 5,935.30 | 5,934.60 | 5,934.60 | 21.7K |
| 12:03 | 5,935.20 | 5,937.20 | 5,935.20 | 5,937.20 | 81.1K |
| 12:04 | 5,936.50 | 5,936.50 | 5,936.00 | 5,936.00 | 678.8K |
| 12:05 | 5,938.00 | 5,938.00 | 5,937.00 | 5,937.00 | 688.0K |
| 12:06 | 5,937.60 | 5,937.60 | 5,936.50 | 5,936.50 | 74.1K |
| 12:07 | 5,937.00 | 5,937.00 | 5,936.50 | 5,936.50 | 84.9K |
| 12:08 | 5,936.30 | 5,937.80 | 5,936.30 | 5,937.80 | 321.3K |
| 12:09 | 5,940.30 | 5,940.30 | 5,939.40 | 5,939.40 | 291.0K |
| 12:10 | 5,940.00 | 5,940.00 | 5,939.70 | 5,939.70 | 232.0K |
| 12:11 | 5,939.50 | 5,940.00 | 5,939.50 | 5,940.00 | 153.8K |
| 12:12 | 5,939.90 | 5,939.90 | 5,939.40 | 5,939.40 | 735.6K |
| 12:13 | 5,937.80 | 5,940.10 | 5,937.80 | 5,940.10 | 674.4K |
| 12:14 | 5,939.70 | 5,939.70 | 5,939.70 | 5,939.70 | 398.4K |
| 12:15 | 5,937.90 | 5,938.10 | 5,937.90 | 5,938.10 | 274.9K |
| 12:16 | 5,940.70 | 5,940.70 | 5,940.00 | 5,940.00 | 191.7K |
| 12:17 | 5,938.20 | 5,938.70 | 5,938.20 | 5,938.70 | 338.8K |
| 12:18 | 5,938.40 | 5,938.80 | 5,938.40 | 5,938.80 | 216.1K |
| 12:19 | 5,938.40 | 5,939.70 | 5,938.40 | 5,939.70 | 393.3K |
| 12:20 | 5,940.70 | 5,941.10 | 5,940.70 | 5,941.10 | 165.7K |
| 12:21 | 5,939.90 | 5,939.90 | 5,936.70 | 5,936.70 | 343.4K |
| 12:22 | 5,934.60 | 5,936.00 | 5,934.60 | 5,936.00 | 172.2K |
| 12:23 | 5,934.00 | 5,934.00 | 5,930.40 | 5,930.40 | 255.3K |
| 12:24 | 5,931.70 | 5,931.70 | 5,931.50 | 5,931.50 | 563.6K |
| 12:25 | 5,928.20 | 5,928.20 | 5,925.20 | 5,925.20 | 311.7K |
| 12:26 | 5,925.50 | 5,927.80 | 5,925.50 | 5,927.80 | 809.2K |
| 12:27 | 5,927.80 | 5,927.80 | 5,926.70 | 5,926.70 | 403.0K |
| 12:28 | 5,926.60 | 5,930.80 | 5,926.60 | 5,930.80 | 194.4K |
| 12:29 | 5,930.70 | 5,933.10 | 5,930.70 | 5,933.10 | 210.7K |
| 12:30 | 5,933.50 | 5,934.30 | 5,933.50 | 5,934.30 | 220.4K |
| 12:31 | 5,932.20 | 5,934.10 | 5,932.20 | 5,934.10 | 466.3K |
| 12:32 | 5,935.30 | 5,935.50 | 5,935.30 | 5,935.50 | 218.3K |
| 12:33 | 5,936.10 | 5,937.30 | 5,936.10 | 5,937.30 | 217.5K |
| 12:34 | 5,934.30 | 5,934.90 | 5,934.30 | 5,934.90 | 172.0K |
| 12:35 | 5,934.60 | 5,934.60 | 5,933.10 | 5,933.10 | 374.0K |
| 12:36 | 5,931.20 | 5,932.30 | 5,931.20 | 5,932.30 | 220.4K |
| 12:37 | 5,932.60 | 5,932.60 | 5,932.40 | 5,932.40 | 130.3K |
| 12:38 | 5,934.00 | 5,935.90 | 5,934.00 | 5,935.90 | 164.5K |
| 12:39 | 5,934.50 | 5,934.50 | 5,934.40 | 5,934.40 | 228.1K |
| 12:40 | 5,933.60 | 5,934.90 | 5,933.60 | 5,934.90 | 249.3K |
| 12:41 | 5,935.40 | 5,935.40 | 5,933.60 | 5,933.60 | 127.7K |
| 12:42 | 5,932.90 | 5,932.90 | 5,932.60 | 5,932.60 | 110.5K |
| 12:43 | 5,932.80 | 5,933.10 | 5,932.80 | 5,933.10 | 115.4K |
| 12:44 | 5,933.60 | 5,933.90 | 5,933.60 | 5,933.90 | 203.4K |
| 12:45 | 5,934.70 | 5,934.70 | 5,933.90 | 5,933.90 | 431.6K |
| 12:46 | 5,932.60 | 5,932.60 | 5,932.20 | 5,932.20 | 363.7K |
| 12:47 | 5,932.30 | 5,933.50 | 5,932.30 | 5,933.50 | 144.7K |
| 12:48 | 5,933.70 | 5,934.00 | 5,933.70 | 5,934.00 | 237.6K |
| 12:49 | 5,933.00 | 5,933.90 | 5,933.00 | 5,933.90 | 394.7K |
| 12:50 | 5,932.10 | 5,932.10 | 5,931.30 | 5,931.30 | 186.2K |
| 12:51 | 5,932.70 | 5,935.70 | 5,932.70 | 5,935.70 | 118.9K |
| 12:52 | 5,935.70 | 5,936.40 | 5,935.70 | 5,936.40 | 355.3K |
| 12:53 | 5,936.20 | 5,936.20 | 5,934.50 | 5,934.50 | 310.6K |
| 12:54 | 5,934.60 | 5,934.60 | 5,934.30 | 5,934.30 | 282.6K |
| 12:55 | 5,934.30 | 5,934.30 | 5,933.30 | 5,933.30 | 189.3K |
| 12:56 | 5,934.60 | 5,934.60 | 5,934.60 | 5,934.60 | 155.7K |
| 12:57 | 5,933.30 | 5,933.30 | 5,932.10 | 5,932.10 | 365.4K |
| 12:58 | 5,932.60 | 5,932.60 | 5,932.10 | 5,932.10 | 209.5K |
| 12:59 | 5,931.70 | 5,931.70 | 5,930.90 | 5,930.90 | 215.2K |
| 13:00 | 5,933.00 | 5,933.00 | 5,932.50 | 5,932.50 | 200.5K |
| 13:01 | 5,933.00 | 5,933.00 | 5,931.40 | 5,931.40 | 301.8K |
| 13:02 | 5,932.80 | 5,932.80 | 5,932.60 | 5,932.60 | 122.6K |
| 13:03 | 5,932.40 | 5,932.40 | 5,931.90 | 5,931.90 | 148.5K |
| 13:04 | 5,931.10 | 5,931.10 | 5,930.40 | 5,930.40 | 250.4K |
| 13:05 | 5,930.90 | 5,930.90 | 5,929.30 | 5,929.30 | 202.7K |
| 13:06 | 5,930.20 | 5,931.80 | 5,930.20 | 5,931.80 | 354.9K |
| 13:07 | 5,932.00 | 5,932.00 | 5,931.70 | 5,931.70 | 99.9K |
| 13:08 | 5,931.70 | 5,932.30 | 5,931.70 | 5,932.30 | 121.2K |
| 13:09 | 5,931.90 | 5,932.30 | 5,931.90 | 5,932.30 | 215.0K |
| 13:10 | 5,934.80 | 5,935.40 | 5,934.80 | 5,935.40 | 316.0K |
| 13:11 | 5,935.40 | 5,935.90 | 5,935.40 | 5,935.90 | 364.3K |
| 13:12 | 5,935.60 | 5,935.60 | 5,935.40 | 5,935.40 | 408.1K |
| 13:13 | 5,934.70 | 5,935.80 | 5,934.70 | 5,935.80 | 214.2K |
| 13:14 | 5,936.70 | 5,936.70 | 5,936.10 | 5,936.10 | 221.0K |
| 13:15 | 5,935.90 | 5,935.90 | 5,935.30 | 5,935.30 | 100.4K |
| 13:16 | 5,935.60 | 5,935.90 | 5,935.60 | 5,935.90 | 418.6K |
| 13:17 | 5,936.20 | 5,936.20 | 5,935.60 | 5,935.60 | 154.7K |
| 13:18 | 5,937.00 | 5,937.70 | 5,937.00 | 5,937.70 | 198.2K |
| 13:19 | 5,937.10 | 5,937.20 | 5,937.10 | 5,937.20 | 148.6K |
| 13:20 | 5,937.10 | 5,937.10 | 5,937.10 | 5,937.10 | 171.3K |
| 13:21 | 5,936.30 | 5,936.50 | 5,936.30 | 5,936.50 | 261.5K |
| 13:22 | 5,938.10 | 5,938.40 | 5,938.10 | 5,938.40 | 120.2K |
| 13:23 | 5,939.00 | 5,939.00 | 5,938.90 | 5,938.90 | 413.1K |
| 13:24 | 5,939.80 | 5,941.30 | 5,939.80 | 5,941.30 | 138.7K |
| 13:25 | 5,940.30 | 5,941.50 | 5,940.30 | 5,941.50 | 176.4K |
| 13:26 | 5,941.60 | 5,941.60 | 5,941.20 | 5,941.20 | 155.8K |
| 13:27 | 5,941.90 | 5,941.90 | 5,940.50 | 5,940.50 | 293.9K |
| 13:28 | 5,939.40 | 5,939.50 | 5,939.40 | 5,939.50 | 207.1K |
| 13:29 | 5,940.90 | 5,940.90 | 5,940.70 | 5,940.70 | 377.8K |
| 13:30 | 5,940.80 | 5,940.80 | 5,939.30 | 5,939.30 | 274.3K |
| 13:31 | 5,938.60 | 5,939.30 | 5,938.60 | 5,939.30 | 189.4K |
| 13:32 | 5,939.80 | 5,939.80 | 5,938.50 | 5,938.50 | 300.1K |
| 13:33 | 5,938.20 | 5,938.70 | 5,938.20 | 5,938.70 | 213.0K |
| 13:34 | 5,938.20 | 5,938.20 | 5,938.10 | 5,938.10 | 164.8K |
| 13:35 | 5,937.70 | 5,938.40 | 5,937.70 | 5,938.40 | 194.4K |
| 13:36 | 5,938.90 | 5,938.90 | 5,937.90 | 5,937.90 | 268.1K |
| 13:37 | 5,934.90 | 5,935.50 | 5,934.90 | 5,935.50 | 261.1K |
| 13:38 | 5,934.90 | 5,934.90 | 5,934.90 | 5,934.90 | 552.2K |
| 13:39 | 5,934.90 | 5,934.90 | 5,934.80 | 5,934.80 | 386.5K |
| 13:40 | 5,935.40 | 5,935.40 | 5,935.40 | 5,935.40 | 150.1K |
| 13:41 | 5,937.40 | 5,942.60 | 5,937.40 | 5,942.60 | 219.0K |
| 13:42 | 5,942.20 | 5,942.40 | 5,942.20 | 5,942.40 | 146.5K |
| 13:43 | 5,944.00 | 5,944.00 | 5,943.10 | 5,943.10 | 138.6K |
| 13:44 | 5,943.30 | 5,943.70 | 5,943.30 | 5,943.70 | 216.0K |
| 13:45 | 5,943.10 | 5,943.30 | 5,943.10 | 5,943.30 | 346.5K |
| 13:46 | 5,942.60 | 5,942.60 | 5,940.40 | 5,940.40 | 166.9K |
| 13:47 | 5,940.60 | 5,940.60 | 5,940.30 | 5,940.30 | 156.3K |
| 13:48 | 5,939.70 | 5,940.30 | 5,939.70 | 5,940.30 | 267.4K |
| 13:49 | 5,940.10 | 5,940.30 | 5,940.10 | 5,940.30 | 184.5K |
| 13:50 | 5,940.60 | 5,941.20 | 5,940.60 | 5,941.20 | 346.2K |
| 13:51 | 5,938.70 | 5,940.90 | 5,938.70 | 5,940.90 | 504.1K |
| 13:52 | 5,941.10 | 5,941.10 | 5,940.90 | 5,940.90 | 122.6K |
| 13:53 | 5,942.10 | 5,942.10 | 5,941.50 | 5,941.50 | 117.9K |
| 13:54 | 5,939.50 | 5,939.90 | 5,939.50 | 5,939.90 | 150.8K |
| 13:55 | 5,939.80 | 5,940.20 | 5,939.80 | 5,940.20 | 320.7K |
| 13:56 | 5,939.20 | 5,940.10 | 5,939.20 | 5,940.10 | 515.7K |
| 13:57 | 5,939.80 | 5,940.70 | 5,939.80 | 5,940.70 | 290.0K |
| 13:58 | 5,941.00 | 5,941.00 | 5,939.90 | 5,939.90 | 143.5K |
| 13:59 | 5,941.60 | 5,941.60 | 5,941.60 | 5,941.60 | 334.3K |
| 14:00 | 5,940.60 | 5,940.60 | 5,940.60 | 5,940.60 | 248.5K |
| 14:01 | 5,940.20 | 5,941.50 | 5,940.20 | 5,941.50 | 648.4K |
| 14:02 | 5,942.60 | 5,942.60 | 5,940.80 | 5,940.80 | 334.9K |
| 14:03 | 5,939.80 | 5,939.80 | 5,939.30 | 5,939.30 | 141.0K |
| 14:04 | 5,939.80 | 5,939.90 | 5,939.80 | 5,939.90 | 191.3K |
| 14:05 | 5,938.50 | 5,939.10 | 5,938.50 | 5,939.10 | 509.6K |
| 14:06 | 5,939.70 | 5,939.70 | 5,939.30 | 5,939.30 | 370.1K |
| 14:07 | 5,939.00 | 5,940.10 | 5,939.00 | 5,940.10 | 223.9K |
| 14:08 | 5,939.70 | 5,939.70 | 5,939.70 | 5,939.70 | 272.0K |
| 14:09 | 5,939.60 | 5,940.10 | 5,939.60 | 5,940.10 | 148.1K |
| 14:10 | 5,938.10 | 5,938.10 | 5,938.00 | 5,938.00 | 289.4K |
| 14:11 | 5,937.00 | 5,937.50 | 5,937.00 | 5,937.50 | 150.0K |
| 14:12 | 5,937.30 | 5,938.70 | 5,937.30 | 5,938.70 | 150.2K |
| 14:13 | 5,939.80 | 5,939.80 | 5,939.10 | 5,939.10 | 331.7K |
| 14:14 | 5,939.40 | 5,939.70 | 5,939.40 | 5,939.70 | 388.9K |
| 14:15 | 5,939.70 | 5,939.70 | 5,938.70 | 5,938.70 | 546.4K |
| 14:16 | 5,938.70 | 5,938.80 | 5,938.70 | 5,938.80 | 120.2K |
| 14:17 | 5,939.40 | 5,939.70 | 5,939.40 | 5,939.70 | 268.6K |
| 14:18 | 5,941.30 | 5,941.30 | 5,940.70 | 5,940.70 | 167.8K |
| 14:19 | 5,939.80 | 5,940.30 | 5,939.80 | 5,940.30 | 198.0K |
| 14:20 | 5,945.30 | 5,945.30 | 5,945.20 | 5,945.20 | 295.8K |
| 14:21 | 5,945.40 | 5,945.40 | 5,945.30 | 5,945.30 | 162.9K |
| 14:22 | 5,945.40 | 5,945.40 | 5,945.10 | 5,945.10 | 129.0K |
| 14:23 | 5,946.30 | 5,946.70 | 5,946.30 | 5,946.70 | 255.6K |
| 14:24 | 5,946.10 | 5,946.10 | 5,946.00 | 5,946.00 | 1,146.4K |
| 14:25 | 5,944.30 | 5,944.30 | 5,943.90 | 5,943.90 | 162.4K |
| 14:26 | 5,944.50 | 5,944.50 | 5,942.80 | 5,942.80 | 602.1K |
| 14:27 | 5,942.90 | 5,942.90 | 5,942.10 | 5,942.10 | 153.4K |
| 14:28 | 5,942.80 | 5,942.80 | 5,942.50 | 5,942.50 | 154.7K |
| 14:29 | 5,942.40 | 5,943.50 | 5,942.40 | 5,943.50 | 128.8K |
| 14:30 | 5,943.40 | 5,943.40 | 5,943.00 | 5,943.00 | 102.0K |
| 14:31 | 5,943.30 | 5,945.00 | 5,943.30 | 5,945.00 | 130.3K |
| 14:32 | 5,944.60 | 5,944.60 | 5,944.20 | 5,944.20 | 247.6K |
| 14:33 | 5,944.70 | 5,945.10 | 5,944.70 | 5,945.10 | 156.3K |
| 14:34 | 5,944.70 | 5,944.70 | 5,943.90 | 5,943.90 | 232.1K |
| 14:35 | 5,944.40 | 5,944.40 | 5,944.30 | 5,944.30 | 207.5K |
| 14:36 | 5,943.20 | 5,943.20 | 5,943.20 | 5,943.20 | 140.1K |
| 14:37 | 5,942.10 | 5,942.10 | 5,941.80 | 5,941.80 | 160.9K |
| 14:38 | 5,941.20 | 5,941.20 | 5,939.90 | 5,939.90 | 184.5K |
| 14:39 | 5,939.70 | 5,941.00 | 5,939.70 | 5,941.00 | 106.0K |
| 14:40 | 5,940.80 | 5,941.20 | 5,940.80 | 5,941.20 | 174.6K |
| 14:41 | 5,940.20 | 5,941.80 | 5,940.20 | 5,941.80 | 207.7K |
| 14:42 | 5,940.80 | 5,940.80 | 5,940.60 | 5,940.60 | 217.0K |
| 14:43 | 5,940.10 | 5,940.10 | 5,938.10 | 5,938.10 | 277.4K |
| 14:44 | 5,938.90 | 5,938.90 | 5,938.70 | 5,938.70 | 343.7K |
| 14:45 | 5,937.60 | 5,938.00 | 5,937.60 | 5,938.00 | 277.4K |
| 14:46 | 5,937.70 | 5,938.00 | 5,937.70 | 5,938.00 | 260.4K |
| 14:47 | 5,938.50 | 5,938.50 | 5,937.50 | 5,937.50 | 240.2K |
| 14:48 | 5,938.10 | 5,940.30 | 5,938.10 | 5,940.30 | 183.4K |
| 14:49 | 5,940.60 | 5,941.70 | 5,940.60 | 5,941.70 | 391.4K |
| 14:50 | 5,940.70 | 5,941.90 | 5,940.70 | 5,941.90 | 595.8K |
| 14:51 | 5,941.00 | 5,941.00 | 5,940.20 | 5,940.20 | 134.9K |
| 14:52 | 5,940.30 | 5,940.30 | 5,940.10 | 5,940.10 | 151.7K |
| 14:53 | 5,940.40 | 5,940.40 | 5,940.30 | 5,940.30 | 441.0K |
| 14:54 | 5,940.30 | 5,940.30 | 5,939.80 | 5,939.80 | 200.2K |
| 14:55 | 5,939.20 | 5,939.80 | 5,939.20 | 5,939.80 | 336.5K |
| 14:56 | 5,940.70 | 5,940.70 | 5,939.00 | 5,939.00 | 179.4K |
| 14:57 | 5,939.40 | 5,940.30 | 5,939.40 | 5,940.30 | 215.7K |
| 14:58 | 5,940.70 | 5,942.00 | 5,940.70 | 5,942.00 | 181.4K |
| 14:59 | 5,941.90 | 5,943.20 | 5,941.90 | 5,943.20 | 215.1K |
| 15:00 | 5,943.00 | 5,943.00 | 5,942.60 | 5,942.60 | 345.0K |
| 15:01 | 5,942.90 | 5,944.00 | 5,942.90 | 5,944.00 | 334.4K |
| 15:02 | 5,945.10 | 5,945.50 | 5,945.10 | 5,945.50 | 246.9K |
| 15:03 | 5,944.00 | 5,944.80 | 5,944.00 | 5,944.80 | 342.4K |
| 15:04 | 5,944.90 | 5,944.90 | 5,943.90 | 5,943.90 | 255.9K |
| 15:05 | 5,943.50 | 5,945.00 | 5,943.50 | 5,945.00 | 286.5K |
| 15:06 | 5,945.20 | 5,945.20 | 5,944.30 | 5,944.30 | 328.0K |
| 15:07 | 5,945.80 | 5,946.50 | 5,945.80 | 5,946.50 | 289.1K |
| 15:08 | 5,946.90 | 5,946.90 | 5,944.90 | 5,944.90 | 270.2K |
| 15:09 | 5,945.40 | 5,946.00 | 5,945.40 | 5,946.00 | 170.3K |
| 15:10 | 5,945.20 | 5,945.50 | 5,945.20 | 5,945.50 | 266.7K |
| 15:11 | 5,943.60 | 5,943.60 | 5,943.50 | 5,943.50 | 557.3K |
| 15:12 | 5,944.10 | 5,944.40 | 5,944.10 | 5,944.40 | 307.3K |
| 15:13 | 5,944.80 | 5,944.80 | 5,941.40 | 5,941.40 | 240.5K |
| 15:14 | 5,940.60 | 5,940.60 | 5,940.10 | 5,940.10 | 307.0K |
| 15:15 | 5,941.10 | 5,942.40 | 5,941.10 | 5,942.40 | 188.5K |
| 15:16 | 5,942.10 | 5,942.40 | 5,942.10 | 5,942.40 | 321.0K |
| 15:17 | 5,943.20 | 5,943.20 | 5,942.20 | 5,942.20 | 319.5K |
| 15:18 | 5,940.90 | 5,941.10 | 5,940.90 | 5,941.10 | 366.5K |
| 15:19 | 5,940.70 | 5,940.70 | 5,940.40 | 5,940.40 | 353.2K |
| 15:20 | 5,941.20 | 5,941.20 | 5,939.30 | 5,939.30 | 222.5K |
| 15:21 | 5,940.90 | 5,941.20 | 5,940.90 | 5,941.20 | 176.5K |
| 15:22 | 5,940.90 | 5,940.90 | 5,940.10 | 5,940.10 | 540.5K |
| 15:23 | 5,940.40 | 5,940.70 | 5,940.40 | 5,940.70 | 1,660.2K |
| 15:24 | 5,940.60 | 5,940.80 | 5,940.60 | 5,940.80 | 587.8K |
| 15:25 | 5,942.30 | 5,942.30 | 5,942.10 | 5,942.10 | 749.1K |
| 15:26 | 5,942.20 | 5,942.20 | 5,941.40 | 5,941.40 | 420.0K |
| 15:27 | 5,942.00 | 5,942.70 | 5,942.00 | 5,942.70 | 629.3K |
| 15:28 | 5,943.40 | 5,944.50 | 5,943.40 | 5,944.50 | 487.8K |
| 15:29 | 5,943.70 | 5,945.20 | 5,943.70 | 5,945.20 | 956.3K |
| 15:30 | 5,944.70 | 5,944.80 | 5,944.70 | 5,944.80 | 374.6K |
| 15:31 | 5,945.10 | 5,945.70 | 5,945.10 | 5,945.70 | 685.6K |
| 15:32 | 5,946.80 | 5,947.00 | 5,946.80 | 5,947.00 | 360.8K |
| 15:33 | 5,946.20 | 5,946.20 | 5,946.20 | 5,946.20 | 789.0K |
| 15:34 | 5,945.90 | 5,945.90 | 5,944.70 | 5,944.70 | 194.6K |
| 15:35 | 5,945.80 | 5,945.80 | 5,944.90 | 5,944.90 | 580.5K |
| 15:36 | 5,944.50 | 5,945.00 | 5,944.50 | 5,945.00 | 255.2K |
| 15:37 | 5,945.50 | 5,945.90 | 5,945.50 | 5,945.90 | 349.6K |
| 15:38 | 5,945.70 | 5,947.60 | 5,945.70 | 5,947.60 | 197.8K |
| 15:39 | 5,946.30 | 5,946.80 | 5,946.30 | 5,946.80 | 246.5K |
| 15:40 | 5,946.30 | 5,946.50 | 5,946.30 | 5,946.50 | 466.9K |
| 15:41 | 5,948.60 | 5,948.60 | 5,946.80 | 5,946.80 | 295.4K |
| 15:42 | 5,947.40 | 5,948.90 | 5,947.40 | 5,948.90 | 288.4K |
| 15:43 | 5,948.70 | 5,949.20 | 5,948.70 | 5,949.20 | 290.7K |
| 15:44 | 5,949.10 | 5,949.10 | 5,948.30 | 5,948.30 | 306.0K |
| 15:45 | 5,949.90 | 5,949.90 | 5,948.30 | 5,948.30 | 454.9K |
| 15:46 | 5,946.60 | 5,946.60 | 5,944.90 | 5,944.90 | 411.9K |
| 15:47 | 5,944.60 | 5,944.60 | 5,944.50 | 5,944.50 | 922.6K |
| 15:48 | 5,945.30 | 5,945.30 | 5,945.00 | 5,945.00 | 465.2K |
| 15:49 | 5,945.10 | 5,945.10 | 5,944.30 | 5,944.30 | 606.0K |
| 15:50 | 5,944.30 | 5,945.70 | 5,944.30 | 5,945.70 | 363.9K |
| 15:51 | 5,947.00 | 5,947.40 | 5,947.00 | 5,947.40 | 682.5K |
| 15:52 | 5,947.40 | 5,947.60 | 5,947.40 | 5,947.60 | 529.4K |
| 15:53 | 5,947.30 | 5,947.30 | 5,945.70 | 5,945.70 | 516.9K |
| 15:54 | 5,945.30 | 5,945.30 | 5,945.20 | 5,945.20 | 502.3K |
| 15:55 | 5,945.70 | 5,946.50 | 5,945.70 | 5,946.50 | 522.3K |
| 15:56 | 5,946.10 | 5,946.10 | 5,945.40 | 5,945.40 | 533.5K |
| 15:57 | 5,943.40 | 5,944.50 | 5,943.40 | 5,944.50 | 665.8K |
| 15:58 | 5,943.50 | 5,944.20 | 5,943.50 | 5,944.20 | 757.1K |
| 15:59 | 5,944.20 | 5,945.00 | 5,944.20 | 5,945.00 | 1,593.8K |
| 16:00 | 5,946.10 | 5,946.10 | 5,945.10 | 5,945.10 | 124.6K |
| 16:01 | 5,945.10 | 5,945.10 | 5,945.10 | 5,945.10 | 0.0K |
| 16:02 | 5,945.10 | 5,945.10 | 5,945.10 | 5,945.10 | 0.0K |
| 16:03 | 5,945.10 | 5,945.10 | 5,945.10 | 5,945.10 | 0.0K |
| 16:04 | 5,945.10 | 5,945.10 | 5,944.20 | 5,944.20 | 72,034.4K |