5,981.70
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:59 | 5,893.00 | 5,893.00 | 5,857.70 | 5,857.70 | 12,114.5K |
| 10:00 | 5,857.70 | 5,857.70 | 5,852.90 | 5,852.90 | 5,443.6K |
| 10:01 | 5,849.00 | 5,852.90 | 5,849.00 | 5,852.90 | 2,261.1K |
| 10:02 | 5,845.20 | 5,845.20 | 5,845.00 | 5,845.00 | 1,439.3K |
| 10:03 | 5,848.40 | 5,848.40 | 5,847.10 | 5,847.10 | 1,080.1K |
| 10:04 | 5,845.10 | 5,845.10 | 5,840.70 | 5,840.70 | 1,682.6K |
| 10:05 | 5,840.30 | 5,842.70 | 5,840.30 | 5,842.70 | 2,371.5K |
| 10:06 | 5,838.20 | 5,838.20 | 5,836.80 | 5,836.80 | 1,034.0K |
| 10:07 | 5,836.20 | 5,836.20 | 5,834.00 | 5,834.00 | 1,451.9K |
| 10:08 | 5,838.80 | 5,840.30 | 5,838.80 | 5,840.30 | 756.4K |
| 10:09 | 5,836.10 | 5,840.00 | 5,836.10 | 5,840.00 | 1,767.1K |
| 10:10 | 5,836.00 | 5,836.00 | 5,835.70 | 5,835.70 | 1,418.9K |
| 10:11 | 5,837.30 | 5,839.00 | 5,837.30 | 5,839.00 | 1,430.0K |
| 10:12 | 5,843.50 | 5,843.50 | 5,842.70 | 5,842.70 | 1,531.4K |
| 10:13 | 5,842.10 | 5,844.60 | 5,842.10 | 5,844.60 | 703.7K |
| 10:14 | 5,843.20 | 5,843.20 | 5,840.50 | 5,840.50 | 898.7K |
| 10:15 | 5,837.40 | 5,837.40 | 5,837.10 | 5,837.10 | 2,201.4K |
| 10:16 | 5,838.50 | 5,838.50 | 5,835.90 | 5,835.90 | 1,184.9K |
| 10:17 | 5,834.10 | 5,834.10 | 5,832.90 | 5,832.90 | 993.1K |
| 10:18 | 5,833.00 | 5,833.00 | 5,826.50 | 5,826.50 | 1,379.7K |
| 10:19 | 5,831.40 | 5,831.40 | 5,830.10 | 5,830.10 | 1,237.2K |
| 10:20 | 5,828.50 | 5,830.50 | 5,828.50 | 5,830.50 | 430.8K |
| 10:21 | 5,831.10 | 5,832.50 | 5,831.10 | 5,832.50 | 441.4K |
| 10:22 | 5,830.40 | 5,830.40 | 5,829.00 | 5,829.00 | 704.6K |
| 10:23 | 5,825.90 | 5,825.90 | 5,824.40 | 5,824.40 | 2,497.3K |
| 10:24 | 5,824.20 | 5,827.40 | 5,824.20 | 5,827.40 | 934.5K |
| 10:25 | 5,823.10 | 5,823.10 | 5,822.30 | 5,822.30 | 875.2K |
| 10:26 | 5,820.90 | 5,821.80 | 5,820.90 | 5,821.80 | 796.8K |
| 10:27 | 5,823.20 | 5,823.90 | 5,823.20 | 5,823.90 | 1,117.4K |
| 10:28 | 5,821.20 | 5,822.90 | 5,821.20 | 5,822.90 | 501.0K |
| 10:29 | 5,817.00 | 5,818.80 | 5,817.00 | 5,818.80 | 2,794.8K |
| 10:30 | 5,818.50 | 5,819.00 | 5,818.50 | 5,819.00 | 830.5K |
| 10:31 | 5,819.10 | 5,820.10 | 5,819.10 | 5,820.10 | 541.0K |
| 10:32 | 5,818.60 | 5,822.20 | 5,818.60 | 5,822.20 | 1,000.1K |
| 10:33 | 5,822.40 | 5,822.40 | 5,820.20 | 5,820.20 | 1,108.2K |
| 10:34 | 5,820.10 | 5,820.20 | 5,820.10 | 5,820.20 | 732.5K |
| 10:35 | 5,820.30 | 5,821.10 | 5,820.30 | 5,821.10 | 513.0K |
| 10:36 | 5,820.10 | 5,820.80 | 5,820.10 | 5,820.80 | 358.6K |
| 10:37 | 5,821.10 | 5,823.90 | 5,821.10 | 5,823.90 | 1,994.2K |
| 10:38 | 5,823.20 | 5,823.20 | 5,822.30 | 5,822.30 | 832.6K |
| 10:39 | 5,824.20 | 5,824.80 | 5,824.20 | 5,824.80 | 1,038.4K |
| 10:40 | 5,829.60 | 5,829.90 | 5,829.60 | 5,829.90 | 836.3K |
| 10:41 | 5,829.40 | 5,830.90 | 5,829.40 | 5,830.90 | 1,635.3K |
| 10:42 | 5,832.20 | 5,832.50 | 5,832.20 | 5,832.50 | 301.4K |
| 10:43 | 5,833.30 | 5,833.30 | 5,831.50 | 5,831.50 | 595.6K |
| 10:44 | 5,830.90 | 5,830.90 | 5,829.40 | 5,829.40 | 1,062.2K |
| 10:45 | 5,827.50 | 5,827.50 | 5,827.10 | 5,827.10 | 287.1K |
| 10:46 | 5,825.70 | 5,825.70 | 5,825.20 | 5,825.20 | 1,231.9K |
| 10:47 | 5,827.20 | 5,827.20 | 5,826.20 | 5,826.20 | 391.7K |
| 10:48 | 5,826.00 | 5,826.00 | 5,825.20 | 5,825.20 | 396.0K |
| 10:49 | 5,825.80 | 5,826.00 | 5,825.80 | 5,826.00 | 904.8K |
| 10:50 | 5,827.50 | 5,827.50 | 5,826.70 | 5,826.70 | 326.0K |
| 10:51 | 5,826.80 | 5,826.80 | 5,826.70 | 5,826.70 | 199.2K |
| 10:52 | 5,825.70 | 5,826.10 | 5,825.70 | 5,826.10 | 1,292.7K |
| 10:53 | 5,823.70 | 5,825.00 | 5,823.70 | 5,825.00 | 748.0K |
| 10:54 | 5,824.00 | 5,826.80 | 5,824.00 | 5,826.80 | 244.3K |
| 10:55 | 5,827.40 | 5,828.20 | 5,827.40 | 5,828.20 | 526.3K |
| 10:56 | 5,828.00 | 5,828.60 | 5,828.00 | 5,828.60 | 513.2K |
| 10:57 | 5,828.30 | 5,828.30 | 5,826.60 | 5,826.60 | 822.5K |
| 10:58 | 5,828.20 | 5,830.20 | 5,828.20 | 5,830.20 | 815.8K |
| 10:59 | 5,830.10 | 5,830.10 | 5,829.90 | 5,829.90 | 620.8K |
| 11:00 | 5,829.40 | 5,829.40 | 5,829.20 | 5,829.20 | 695.4K |
| 11:01 | 5,827.30 | 5,827.30 | 5,826.40 | 5,826.40 | 881.3K |
| 11:02 | 5,827.50 | 5,827.50 | 5,826.00 | 5,826.00 | 1,283.6K |
| 11:03 | 5,826.20 | 5,826.20 | 5,825.20 | 5,825.20 | 1,003.3K |
| 11:04 | 5,824.20 | 5,825.30 | 5,824.20 | 5,825.30 | 676.7K |
| 11:05 | 5,825.80 | 5,825.80 | 5,825.40 | 5,825.40 | 282.9K |
| 11:06 | 5,823.70 | 5,823.70 | 5,822.90 | 5,822.90 | 472.6K |
| 11:07 | 5,820.60 | 5,820.70 | 5,820.60 | 5,820.70 | 476.8K |
| 11:08 | 5,818.70 | 5,819.90 | 5,818.70 | 5,819.90 | 387.4K |
| 11:09 | 5,821.80 | 5,821.80 | 5,821.40 | 5,821.40 | 381.1K |
| 11:10 | 5,822.10 | 5,822.40 | 5,822.10 | 5,822.40 | 1,789.7K |
| 11:11 | 5,822.30 | 5,823.00 | 5,822.30 | 5,823.00 | 1,379.0K |
| 11:12 | 5,819.90 | 5,820.10 | 5,819.90 | 5,820.10 | 2,753.2K |
| 11:13 | 5,821.90 | 5,822.50 | 5,821.90 | 5,822.50 | 1,023.8K |
| 11:14 | 5,823.20 | 5,824.20 | 5,823.20 | 5,824.20 | 491.7K |
| 11:15 | 5,823.80 | 5,824.20 | 5,823.80 | 5,824.20 | 211.5K |
| 11:16 | 5,824.50 | 5,824.50 | 5,824.30 | 5,824.30 | 518.6K |
| 11:17 | 5,824.30 | 5,824.30 | 5,823.90 | 5,823.90 | 771.7K |
| 11:18 | 5,826.90 | 5,826.90 | 5,826.50 | 5,826.50 | 734.8K |
| 11:19 | 5,825.30 | 5,825.30 | 5,824.70 | 5,824.70 | 316.5K |
| 11:20 | 5,825.90 | 5,826.50 | 5,825.90 | 5,826.50 | 219.0K |
| 11:21 | 5,826.80 | 5,826.80 | 5,824.90 | 5,824.90 | 368.8K |
| 11:22 | 5,825.10 | 5,825.10 | 5,824.90 | 5,824.90 | 407.7K |
| 11:23 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 767.0K |
| 11:24 | 5,825.00 | 5,825.00 | 5,824.80 | 5,824.80 | 192.4K |
| 11:25 | 5,824.00 | 5,824.20 | 5,824.00 | 5,824.20 | 1,045.8K |
| 11:26 | 5,825.10 | 5,825.60 | 5,825.10 | 5,825.60 | 343.5K |
| 11:27 | 5,825.70 | 5,826.60 | 5,825.70 | 5,826.60 | 281.2K |
| 11:28 | 5,826.60 | 5,830.20 | 5,826.60 | 5,830.20 | 313.7K |
| 11:29 | 5,829.70 | 5,830.40 | 5,829.70 | 5,830.40 | 544.4K |
| 11:30 | 5,830.70 | 5,832.40 | 5,830.70 | 5,832.40 | 582.5K |
| 11:31 | 5,833.20 | 5,833.90 | 5,833.20 | 5,833.90 | 603.3K |
| 11:32 | 5,834.80 | 5,834.80 | 5,834.30 | 5,834.30 | 442.0K |
| 11:33 | 5,836.00 | 5,838.00 | 5,836.00 | 5,838.00 | 478.2K |
| 11:34 | 5,837.60 | 5,841.10 | 5,837.60 | 5,841.10 | 1,705.5K |
| 11:35 | 5,841.00 | 5,841.00 | 5,840.20 | 5,840.20 | 398.0K |
| 11:36 | 5,838.80 | 5,839.00 | 5,838.80 | 5,839.00 | 194.9K |
| 11:37 | 5,838.30 | 5,843.40 | 5,838.30 | 5,843.40 | 2,008.5K |
| 11:38 | 5,846.40 | 5,846.40 | 5,844.50 | 5,844.50 | 437.1K |
| 11:39 | 5,844.50 | 5,844.50 | 5,843.30 | 5,843.30 | 725.2K |
| 11:40 | 5,842.50 | 5,842.90 | 5,842.50 | 5,842.90 | 1,296.0K |
| 11:41 | 5,843.40 | 5,843.40 | 5,842.40 | 5,842.40 | 612.7K |
| 11:42 | 5,844.50 | 5,844.50 | 5,844.50 | 5,844.50 | 367.9K |
| 11:43 | 5,845.60 | 5,846.00 | 5,845.60 | 5,846.00 | 742.8K |
| 11:44 | 5,845.70 | 5,845.70 | 5,845.60 | 5,845.60 | 565.0K |
| 11:45 | 5,845.40 | 5,845.50 | 5,845.40 | 5,845.50 | 392.4K |
| 11:46 | 5,846.40 | 5,846.40 | 5,845.70 | 5,845.70 | 1,136.5K |
| 11:47 | 5,844.80 | 5,844.80 | 5,843.70 | 5,843.70 | 806.7K |
| 11:48 | 5,844.80 | 5,844.80 | 5,844.30 | 5,844.30 | 562.8K |
| 11:49 | 5,844.10 | 5,844.10 | 5,843.90 | 5,843.90 | 502.5K |
| 11:50 | 5,842.70 | 5,843.50 | 5,842.70 | 5,843.50 | 318.2K |
| 11:51 | 5,842.90 | 5,843.70 | 5,842.90 | 5,843.70 | 384.0K |
| 11:52 | 5,843.50 | 5,843.50 | 5,842.40 | 5,842.40 | 284.9K |
| 11:53 | 5,844.40 | 5,844.40 | 5,842.60 | 5,842.60 | 764.2K |
| 11:54 | 5,843.30 | 5,843.30 | 5,842.30 | 5,842.30 | 606.2K |
| 11:55 | 5,840.30 | 5,840.30 | 5,839.50 | 5,839.50 | 796.1K |
| 11:56 | 5,839.50 | 5,839.50 | 5,839.40 | 5,839.40 | 628.1K |
| 11:57 | 5,839.50 | 5,839.50 | 5,838.00 | 5,838.00 | 301.9K |
| 11:58 | 5,837.90 | 5,837.90 | 5,837.30 | 5,837.30 | 266.3K |
| 11:59 | 5,837.00 | 5,839.10 | 5,837.00 | 5,839.10 | 525.9K |
| 12:00 | 5,839.30 | 5,839.40 | 5,839.30 | 5,839.40 | 0.0K |
| 12:01 | 5,840.60 | 5,840.60 | 5,840.60 | 5,840.60 | 286.3K |
| 12:02 | 5,840.70 | 5,840.90 | 5,840.70 | 5,840.90 | 285.4K |
| 12:03 | 5,841.40 | 5,841.40 | 5,841.20 | 5,841.20 | 187.9K |
| 12:04 | 5,841.80 | 5,842.00 | 5,841.80 | 5,842.00 | 268.4K |
| 12:05 | 5,841.70 | 5,842.30 | 5,841.70 | 5,842.30 | 94.2K |
| 12:06 | 5,840.30 | 5,840.30 | 5,838.40 | 5,838.40 | 344.5K |
| 12:07 | 5,838.60 | 5,838.60 | 5,838.40 | 5,838.40 | 255.3K |
| 12:08 | 5,837.10 | 5,837.60 | 5,837.10 | 5,837.60 | 412.6K |
| 12:09 | 5,838.60 | 5,838.60 | 5,837.80 | 5,837.80 | 310.6K |
| 12:10 | 5,835.50 | 5,835.80 | 5,835.50 | 5,835.80 | 774.6K |
| 12:11 | 5,835.90 | 5,837.40 | 5,835.90 | 5,837.40 | 259.0K |
| 12:12 | 5,837.70 | 5,837.70 | 5,835.90 | 5,835.90 | 250.4K |
| 12:13 | 5,835.70 | 5,836.50 | 5,835.70 | 5,836.50 | 831.4K |
| 12:14 | 5,836.30 | 5,836.50 | 5,836.30 | 5,836.50 | 413.6K |
| 12:15 | 5,835.90 | 5,835.90 | 5,834.90 | 5,834.90 | 157.0K |
| 12:16 | 5,836.70 | 5,836.70 | 5,836.00 | 5,836.00 | 98.3K |
| 12:17 | 5,836.40 | 5,837.50 | 5,836.40 | 5,837.50 | 296.3K |
| 12:18 | 5,836.60 | 5,837.40 | 5,836.60 | 5,837.40 | 146.2K |
| 12:19 | 5,838.20 | 5,838.20 | 5,838.10 | 5,838.10 | 478.2K |
| 12:20 | 5,837.70 | 5,838.40 | 5,837.70 | 5,838.40 | 296.3K |
| 12:21 | 5,838.20 | 5,838.70 | 5,838.20 | 5,838.70 | 163.3K |
| 12:22 | 5,839.00 | 5,839.00 | 5,837.30 | 5,837.30 | 787.3K |
| 12:23 | 5,835.90 | 5,835.90 | 5,835.60 | 5,835.60 | 274.0K |
| 12:24 | 5,835.60 | 5,835.60 | 5,835.30 | 5,835.30 | 234.3K |
| 12:25 | 5,835.90 | 5,835.90 | 5,835.70 | 5,835.70 | 357.5K |
| 12:26 | 5,835.00 | 5,835.00 | 5,833.70 | 5,833.70 | 145.9K |
| 12:27 | 5,834.20 | 5,834.60 | 5,834.20 | 5,834.60 | 262.4K |
| 12:28 | 5,835.00 | 5,835.50 | 5,835.00 | 5,835.50 | 122.6K |
| 12:29 | 5,838.00 | 5,838.00 | 5,835.70 | 5,835.70 | 173.6K |
| 12:30 | 5,835.80 | 5,836.20 | 5,835.80 | 5,836.20 | 530.7K |
| 12:31 | 5,837.80 | 5,838.70 | 5,837.80 | 5,838.70 | 472.1K |
| 12:32 | 5,837.20 | 5,837.20 | 5,837.10 | 5,837.10 | 503.0K |
| 12:33 | 5,836.90 | 5,837.30 | 5,836.90 | 5,837.30 | 570.6K |
| 12:34 | 5,839.90 | 5,840.90 | 5,839.90 | 5,840.90 | 769.6K |
| 12:35 | 5,839.80 | 5,841.10 | 5,839.80 | 5,841.10 | 641.3K |
| 12:36 | 5,841.40 | 5,841.40 | 5,840.60 | 5,840.60 | 234.0K |
| 12:37 | 5,838.00 | 5,839.30 | 5,838.00 | 5,839.30 | 347.4K |
| 12:38 | 5,838.50 | 5,838.50 | 5,837.50 | 5,837.50 | 822.2K |
| 12:39 | 5,838.20 | 5,838.20 | 5,838.00 | 5,838.00 | 328.3K |
| 12:40 | 5,837.60 | 5,837.90 | 5,837.60 | 5,837.90 | 256.6K |
| 12:41 | 5,836.40 | 5,836.40 | 5,835.10 | 5,835.10 | 1,029.4K |
| 12:42 | 5,834.60 | 5,835.00 | 5,834.60 | 5,835.00 | 637.1K |
| 12:43 | 5,834.50 | 5,835.20 | 5,834.50 | 5,835.20 | 306.5K |
| 12:44 | 5,834.90 | 5,834.90 | 5,834.70 | 5,834.70 | 268.7K |
| 12:45 | 5,835.40 | 5,835.40 | 5,835.10 | 5,835.10 | 436.7K |
| 12:46 | 5,835.30 | 5,835.60 | 5,835.30 | 5,835.60 | 211.2K |
| 12:47 | 5,834.50 | 5,834.50 | 5,834.20 | 5,834.20 | 183.1K |
| 12:48 | 5,831.80 | 5,831.90 | 5,831.80 | 5,831.90 | 936.0K |
| 12:49 | 5,831.30 | 5,832.50 | 5,831.30 | 5,832.50 | 185.6K |
| 12:50 | 5,833.30 | 5,833.30 | 5,832.40 | 5,832.40 | 530.0K |
| 12:51 | 5,831.20 | 5,831.20 | 5,831.20 | 5,831.20 | 291.3K |
| 12:52 | 5,832.60 | 5,833.30 | 5,832.60 | 5,833.30 | 259.0K |
| 12:53 | 5,833.80 | 5,834.40 | 5,833.80 | 5,834.40 | 430.6K |
| 12:54 | 5,834.90 | 5,837.90 | 5,834.90 | 5,837.90 | 338.2K |
| 12:55 | 5,844.60 | 5,844.60 | 5,842.60 | 5,842.60 | 1,056.2K |
| 12:56 | 5,842.60 | 5,842.60 | 5,842.50 | 5,842.50 | 199.7K |
| 12:57 | 5,840.90 | 5,840.90 | 5,840.70 | 5,840.70 | 331.1K |
| 12:58 | 5,840.80 | 5,841.60 | 5,840.80 | 5,841.60 | 413.4K |
| 12:59 | 5,840.90 | 5,841.80 | 5,840.90 | 5,841.80 | 177.1K |
| 13:00 | 5,842.30 | 5,843.10 | 5,842.30 | 5,843.10 | 1,094.2K |
| 13:01 | 5,844.90 | 5,845.40 | 5,844.90 | 5,845.40 | 303.6K |
| 13:02 | 5,846.30 | 5,846.50 | 5,846.30 | 5,846.50 | 1,073.7K |
| 13:03 | 5,846.50 | 5,846.50 | 5,845.10 | 5,845.10 | 1,415.1K |
| 13:04 | 5,845.00 | 5,845.50 | 5,845.00 | 5,845.50 | 422.0K |
| 13:05 | 5,845.70 | 5,845.70 | 5,844.50 | 5,844.50 | 251.8K |
| 13:06 | 5,846.60 | 5,846.60 | 5,846.10 | 5,846.10 | 467.1K |
| 13:07 | 5,846.40 | 5,846.40 | 5,845.80 | 5,845.80 | 201.2K |
| 13:08 | 5,847.70 | 5,847.70 | 5,847.20 | 5,847.20 | 201.2K |
| 13:09 | 5,846.60 | 5,846.60 | 5,846.10 | 5,846.10 | 251.2K |
| 13:10 | 5,845.60 | 5,845.80 | 5,845.60 | 5,845.80 | 215.2K |
| 13:11 | 5,844.50 | 5,844.50 | 5,844.50 | 5,844.50 | 555.5K |
| 13:12 | 5,845.20 | 5,845.20 | 5,845.00 | 5,845.00 | 131.6K |
| 13:13 | 5,844.90 | 5,845.80 | 5,844.90 | 5,845.80 | 347.9K |
| 13:14 | 5,845.90 | 5,845.90 | 5,845.00 | 5,845.00 | 273.5K |
| 13:15 | 5,843.80 | 5,843.80 | 5,843.70 | 5,843.70 | 250.6K |
| 13:16 | 5,841.60 | 5,841.60 | 5,837.50 | 5,837.50 | 1,216.5K |
| 13:17 | 5,838.60 | 5,838.60 | 5,837.90 | 5,837.90 | 199.9K |
| 13:18 | 5,837.60 | 5,837.90 | 5,837.60 | 5,837.90 | 201.7K |
| 13:19 | 5,838.60 | 5,838.70 | 5,838.60 | 5,838.70 | 185.9K |
| 13:20 | 5,837.50 | 5,837.50 | 5,835.30 | 5,835.30 | 1,064.6K |
| 13:21 | 5,834.80 | 5,834.80 | 5,834.80 | 5,834.80 | 824.4K |
| 13:22 | 5,834.80 | 5,834.80 | 5,833.60 | 5,833.60 | 652.5K |
| 13:23 | 5,834.10 | 5,834.10 | 5,833.00 | 5,833.00 | 210.4K |
| 13:24 | 5,834.00 | 5,834.20 | 5,834.00 | 5,834.20 | 143.9K |
| 13:25 | 5,834.20 | 5,834.20 | 5,834.10 | 5,834.10 | 276.4K |
| 13:26 | 5,834.60 | 5,835.60 | 5,834.60 | 5,835.60 | 216.1K |
| 13:27 | 5,833.90 | 5,833.90 | 5,833.90 | 5,833.90 | 165.3K |
| 13:28 | 5,834.40 | 5,834.40 | 5,834.00 | 5,834.00 | 252.0K |
| 13:29 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 186.8K |
| 13:30 | 5,834.90 | 5,835.10 | 5,834.90 | 5,835.10 | 180.9K |
| 13:31 | 5,836.80 | 5,836.80 | 5,835.80 | 5,835.80 | 125.3K |
| 13:32 | 5,835.30 | 5,835.30 | 5,833.70 | 5,833.70 | 244.9K |
| 13:33 | 5,834.60 | 5,834.60 | 5,834.20 | 5,834.20 | 181.8K |
| 13:34 | 5,834.10 | 5,834.10 | 5,834.10 | 5,834.10 | 236.5K |
| 13:35 | 5,832.60 | 5,833.70 | 5,832.60 | 5,833.70 | 210.2K |
| 13:36 | 5,834.30 | 5,834.30 | 5,833.60 | 5,833.60 | 162.8K |
| 13:37 | 5,833.30 | 5,833.30 | 5,833.20 | 5,833.20 | 100.4K |
| 13:38 | 5,834.00 | 5,834.00 | 5,833.70 | 5,833.70 | 117.5K |
| 13:39 | 5,832.60 | 5,833.40 | 5,832.60 | 5,833.40 | 195.0K |
| 13:40 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | 116.2K |
| 13:41 | 5,833.90 | 5,834.50 | 5,833.90 | 5,834.50 | 328.6K |
| 13:42 | 5,834.70 | 5,834.70 | 5,833.60 | 5,833.60 | 84.3K |
| 13:43 | 5,833.30 | 5,834.20 | 5,833.30 | 5,834.20 | 239.5K |
| 13:44 | 5,834.40 | 5,834.40 | 5,834.20 | 5,834.20 | 175.0K |
| 13:45 | 5,834.50 | 5,834.50 | 5,833.30 | 5,833.30 | 262.8K |
| 13:46 | 5,832.60 | 5,833.40 | 5,832.60 | 5,833.40 | 679.1K |
| 13:47 | 5,833.60 | 5,833.70 | 5,833.60 | 5,833.70 | 115.8K |
| 13:48 | 5,834.10 | 5,834.90 | 5,834.10 | 5,834.90 | 271.7K |
| 13:49 | 5,834.20 | 5,834.80 | 5,834.20 | 5,834.80 | 145.5K |
| 13:50 | 5,834.20 | 5,834.70 | 5,834.20 | 5,834.70 | 433.9K |
| 13:51 | 5,834.20 | 5,834.60 | 5,834.20 | 5,834.60 | 989.4K |
| 13:52 | 5,835.20 | 5,835.20 | 5,835.10 | 5,835.10 | 734.6K |
| 13:53 | 5,835.80 | 5,836.20 | 5,835.80 | 5,836.20 | 1,431.4K |
| 13:54 | 5,836.70 | 5,837.00 | 5,836.70 | 5,837.00 | 170.0K |
| 13:55 | 5,837.00 | 5,837.00 | 5,836.80 | 5,836.80 | 179.2K |
| 13:56 | 5,837.20 | 5,837.20 | 5,836.50 | 5,836.50 | 154.5K |
| 13:57 | 5,837.20 | 5,837.20 | 5,836.50 | 5,836.50 | 155.3K |
| 13:58 | 5,835.00 | 5,835.00 | 5,833.90 | 5,833.90 | 159.3K |
| 13:59 | 5,834.40 | 5,835.10 | 5,834.40 | 5,835.10 | 189.6K |
| 14:00 | 5,835.00 | 5,835.00 | 5,834.50 | 5,834.50 | 390.1K |
| 14:01 | 5,834.00 | 5,834.80 | 5,834.00 | 5,834.80 | 127.8K |
| 14:02 | 5,835.50 | 5,835.50 | 5,835.40 | 5,835.40 | 1,940.8K |
| 14:03 | 5,834.70 | 5,834.70 | 5,833.70 | 5,833.70 | 809.5K |
| 14:04 | 5,832.70 | 5,832.70 | 5,832.50 | 5,832.50 | 211.6K |
| 14:05 | 5,832.90 | 5,833.00 | 5,832.90 | 5,833.00 | 324.7K |
| 14:06 | 5,833.10 | 5,833.10 | 5,832.20 | 5,832.20 | 272.9K |
| 14:07 | 5,832.10 | 5,832.10 | 5,831.90 | 5,831.90 | 424.1K |
| 14:08 | 5,832.30 | 5,832.50 | 5,832.30 | 5,832.50 | 374.0K |
| 14:09 | 5,832.90 | 5,834.10 | 5,832.90 | 5,834.10 | 1,784.6K |
| 14:10 | 5,835.00 | 5,835.20 | 5,835.00 | 5,835.20 | 440.2K |
| 14:11 | 5,834.90 | 5,834.90 | 5,834.60 | 5,834.60 | 642.9K |
| 14:12 | 5,833.90 | 5,834.10 | 5,833.90 | 5,834.10 | 337.6K |
| 14:13 | 5,834.20 | 5,834.50 | 5,834.20 | 5,834.50 | 1,590.3K |
| 14:14 | 5,835.30 | 5,835.30 | 5,834.40 | 5,834.40 | 602.6K |
| 14:15 | 5,834.50 | 5,834.50 | 5,834.50 | 5,834.50 | 380.3K |
| 14:16 | 5,833.70 | 5,833.80 | 5,833.70 | 5,833.80 | 189.1K |
| 14:17 | 5,833.90 | 5,833.90 | 5,833.90 | 5,833.90 | 155.0K |
| 14:18 | 5,834.30 | 5,834.30 | 5,834.30 | 5,834.30 | 459.9K |
| 14:19 | 5,835.10 | 5,835.10 | 5,834.60 | 5,834.60 | 184.9K |
| 14:20 | 5,834.70 | 5,835.00 | 5,834.70 | 5,835.00 | 373.1K |
| 14:21 | 5,835.00 | 5,835.20 | 5,835.00 | 5,835.20 | 262.0K |
| 14:22 | 5,834.80 | 5,834.80 | 5,834.60 | 5,834.60 | 355.4K |
| 14:23 | 5,834.70 | 5,835.20 | 5,834.70 | 5,835.20 | 220.5K |
| 14:24 | 5,835.40 | 5,835.40 | 5,835.40 | 5,835.40 | 215.3K |
| 14:25 | 5,835.10 | 5,835.50 | 5,835.10 | 5,835.50 | 174.5K |
| 14:26 | 5,836.00 | 5,836.00 | 5,835.50 | 5,835.50 | 232.0K |
| 14:27 | 5,836.60 | 5,836.60 | 5,836.40 | 5,836.40 | 399.9K |
| 14:28 | 5,838.30 | 5,839.30 | 5,838.30 | 5,839.30 | 833.8K |
| 14:29 | 5,838.90 | 5,838.90 | 5,837.50 | 5,837.50 | 218.0K |
| 14:30 | 5,836.60 | 5,836.80 | 5,836.60 | 5,836.80 | 160.1K |
| 14:31 | 5,837.00 | 5,837.50 | 5,837.00 | 5,837.50 | 173.2K |
| 14:32 | 5,837.00 | 5,837.00 | 5,836.40 | 5,836.40 | 386.8K |
| 14:33 | 5,836.20 | 5,836.20 | 5,835.90 | 5,835.90 | 550.2K |
| 14:34 | 5,836.10 | 5,836.10 | 5,834.80 | 5,834.80 | 187.5K |
| 14:35 | 5,835.30 | 5,835.90 | 5,835.30 | 5,835.90 | 599.3K |
| 14:36 | 5,834.20 | 5,834.20 | 5,833.80 | 5,833.80 | 338.3K |
| 14:37 | 5,834.40 | 5,834.40 | 5,834.30 | 5,834.30 | 139.8K |
| 14:38 | 5,833.80 | 5,833.80 | 5,832.60 | 5,832.60 | 281.5K |
| 14:39 | 5,832.50 | 5,832.60 | 5,832.50 | 5,832.60 | 648.9K |
| 14:40 | 5,832.10 | 5,833.00 | 5,832.10 | 5,833.00 | 204.2K |
| 14:41 | 5,832.10 | 5,832.10 | 5,832.00 | 5,832.00 | 159.7K |
| 14:42 | 5,832.80 | 5,832.80 | 5,832.30 | 5,832.30 | 271.7K |
| 14:43 | 5,832.30 | 5,832.30 | 5,831.70 | 5,831.70 | 461.5K |
| 14:44 | 5,832.10 | 5,832.80 | 5,832.10 | 5,832.80 | 386.9K |
| 14:45 | 5,832.80 | 5,832.80 | 5,832.70 | 5,832.70 | 1,355.0K |
| 14:46 | 5,832.00 | 5,832.00 | 5,831.30 | 5,831.30 | 1,098.1K |
| 14:47 | 5,830.90 | 5,830.90 | 5,830.00 | 5,830.00 | 338.7K |
| 14:48 | 5,830.70 | 5,831.80 | 5,830.70 | 5,831.80 | 473.9K |
| 14:49 | 5,833.10 | 5,833.10 | 5,832.30 | 5,832.30 | 159.4K |
| 14:50 | 5,831.40 | 5,832.30 | 5,831.40 | 5,832.30 | 614.5K |
| 14:51 | 5,832.90 | 5,832.90 | 5,832.80 | 5,832.80 | 334.4K |
| 14:52 | 5,833.20 | 5,833.20 | 5,831.00 | 5,831.00 | 494.6K |
| 14:53 | 5,830.70 | 5,830.90 | 5,830.70 | 5,830.90 | 884.1K |
| 14:54 | 5,831.30 | 5,831.30 | 5,831.30 | 5,831.30 | 355.1K |
| 14:55 | 5,831.10 | 5,831.10 | 5,830.40 | 5,830.40 | 192.3K |
| 14:56 | 5,830.90 | 5,830.90 | 5,829.70 | 5,829.70 | 441.3K |
| 14:57 | 5,829.50 | 5,830.50 | 5,829.50 | 5,830.50 | 193.7K |
| 14:58 | 5,830.30 | 5,830.30 | 5,830.10 | 5,830.10 | 822.0K |
| 14:59 | 5,832.10 | 5,832.10 | 5,831.90 | 5,831.90 | 223.5K |
| 15:00 | 5,831.40 | 5,831.40 | 5,831.40 | 5,831.40 | 712.8K |
| 15:01 | 5,831.60 | 5,832.40 | 5,831.60 | 5,832.40 | 560.9K |
| 15:02 | 5,831.80 | 5,832.80 | 5,831.80 | 5,832.80 | 343.8K |
| 15:03 | 5,832.30 | 5,832.40 | 5,832.30 | 5,832.40 | 435.3K |
| 15:04 | 5,832.10 | 5,832.70 | 5,832.10 | 5,832.70 | 354.1K |
| 15:05 | 5,831.40 | 5,831.40 | 5,829.30 | 5,829.30 | 601.7K |
| 15:06 | 5,829.20 | 5,830.20 | 5,829.20 | 5,830.20 | 453.7K |
| 15:07 | 5,830.00 | 5,830.50 | 5,830.00 | 5,830.50 | 232.3K |
| 15:08 | 5,830.80 | 5,831.80 | 5,830.80 | 5,831.80 | 524.0K |
| 15:09 | 5,831.20 | 5,831.20 | 5,830.80 | 5,830.80 | 240.0K |
| 15:10 | 5,830.50 | 5,830.50 | 5,829.90 | 5,829.90 | 568.4K |
| 15:11 | 5,829.80 | 5,829.80 | 5,829.50 | 5,829.50 | 679.8K |
| 15:12 | 5,830.00 | 5,830.00 | 5,829.40 | 5,829.40 | 634.5K |
| 15:13 | 5,828.10 | 5,828.40 | 5,828.10 | 5,828.40 | 442.5K |
| 15:14 | 5,828.60 | 5,828.60 | 5,828.10 | 5,828.10 | 381.7K |
| 15:15 | 5,828.20 | 5,828.50 | 5,828.20 | 5,828.50 | 1,548.6K |
| 15:16 | 5,828.10 | 5,829.20 | 5,828.10 | 5,829.20 | 392.2K |
| 15:17 | 5,828.80 | 5,829.10 | 5,828.80 | 5,829.10 | 321.2K |
| 15:18 | 5,828.70 | 5,829.00 | 5,828.70 | 5,829.00 | 191.9K |
| 15:19 | 5,827.90 | 5,828.00 | 5,827.90 | 5,828.00 | 291.9K |
| 15:20 | 5,829.00 | 5,829.00 | 5,828.50 | 5,828.50 | 306.6K |
| 15:21 | 5,827.00 | 5,827.10 | 5,827.00 | 5,827.10 | 751.6K |
| 15:22 | 5,827.40 | 5,827.60 | 5,827.40 | 5,827.60 | 277.5K |
| 15:23 | 5,828.00 | 5,828.00 | 5,827.80 | 5,827.80 | 351.4K |
| 15:24 | 5,826.00 | 5,826.00 | 5,825.60 | 5,825.60 | 859.4K |
| 15:25 | 5,826.00 | 5,826.00 | 5,825.80 | 5,825.80 | 404.3K |
| 15:26 | 5,825.90 | 5,826.50 | 5,825.90 | 5,826.50 | 603.9K |
| 15:27 | 5,826.20 | 5,826.60 | 5,826.20 | 5,826.60 | 420.0K |
| 15:28 | 5,826.20 | 5,826.20 | 5,826.10 | 5,826.10 | 198.6K |
| 15:29 | 5,825.30 | 5,825.50 | 5,825.30 | 5,825.50 | 712.4K |
| 15:30 | 5,825.10 | 5,825.60 | 5,825.10 | 5,825.60 | 418.1K |
| 15:31 | 5,828.80 | 5,828.80 | 5,828.10 | 5,828.10 | 379.6K |
| 15:32 | 5,828.20 | 5,829.00 | 5,828.20 | 5,829.00 | 1,063.3K |
| 15:33 | 5,829.00 | 5,829.40 | 5,829.00 | 5,829.40 | 518.4K |
| 15:34 | 5,829.70 | 5,830.50 | 5,829.70 | 5,830.50 | 301.8K |
| 15:35 | 5,831.40 | 5,831.40 | 5,831.00 | 5,831.00 | 377.9K |
| 15:36 | 5,830.40 | 5,830.40 | 5,829.40 | 5,829.40 | 454.5K |
| 15:37 | 5,830.00 | 5,830.60 | 5,830.00 | 5,830.60 | 425.3K |
| 15:38 | 5,830.40 | 5,830.40 | 5,830.20 | 5,830.20 | 300.1K |
| 15:39 | 5,831.30 | 5,831.30 | 5,831.30 | 5,831.30 | 320.5K |
| 15:40 | 5,831.60 | 5,831.60 | 5,831.40 | 5,831.40 | 443.3K |
| 15:41 | 5,831.10 | 5,831.10 | 5,830.40 | 5,830.40 | 396.3K |
| 15:42 | 5,830.40 | 5,830.40 | 5,829.90 | 5,829.90 | 1,155.2K |
| 15:43 | 5,830.00 | 5,830.00 | 5,829.70 | 5,829.70 | 299.8K |
| 15:44 | 5,828.60 | 5,829.30 | 5,828.60 | 5,829.30 | 453.6K |
| 15:45 | 5,828.90 | 5,828.90 | 5,828.40 | 5,828.40 | 686.1K |
| 15:46 | 5,827.80 | 5,827.80 | 5,827.80 | 5,827.80 | 460.8K |
| 15:47 | 5,827.90 | 5,829.10 | 5,827.90 | 5,829.10 | 696.2K |
| 15:48 | 5,827.60 | 5,828.10 | 5,827.60 | 5,828.10 | 386.5K |
| 15:49 | 5,828.00 | 5,828.00 | 5,827.50 | 5,827.50 | 499.9K |
| 15:50 | 5,828.20 | 5,828.20 | 5,828.10 | 5,828.10 | 1,979.6K |
| 15:51 | 5,828.60 | 5,828.60 | 5,828.60 | 5,828.60 | 714.6K |
| 15:52 | 5,829.90 | 5,829.90 | 5,829.80 | 5,829.80 | 1,057.5K |
| 15:53 | 5,829.90 | 5,830.50 | 5,829.90 | 5,830.50 | 626.9K |
| 15:54 | 5,830.00 | 5,830.80 | 5,830.00 | 5,830.80 | 1,305.1K |
| 15:55 | 5,830.80 | 5,831.50 | 5,830.80 | 5,831.50 | 721.0K |
| 15:56 | 5,831.30 | 5,831.30 | 5,829.90 | 5,829.90 | 508.2K |
| 15:57 | 5,829.70 | 5,829.70 | 5,829.60 | 5,829.60 | 799.3K |
| 15:58 | 5,830.20 | 5,830.20 | 5,828.80 | 5,828.80 | 669.9K |
| 15:59 | 5,829.20 | 5,829.80 | 5,829.20 | 5,829.80 | 966.7K |
| 16:00 | 5,830.80 | 5,830.80 | 5,830.40 | 5,830.40 | 1,294.9K |
| 16:01 | 5,830.40 | 5,830.40 | 5,830.40 | 5,830.40 | 0.0K |
| 16:02 | 5,830.40 | 5,830.40 | 5,830.40 | 5,830.40 | 0.0K |
| 16:03 | 5,830.40 | 5,830.40 | 5,830.40 | 5,830.40 | 0.0K |
| 16:04 | 5,830.40 | 5,834.90 | 5,830.40 | 5,834.90 | 66,740.4K |