6,577.80
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 5,381.80 | 5,391.60 | 5,381.80 | 5,391.60 | 3,873.8K |
| 10:01 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 84.0K |
| 10:02 | 5,392.80 | 5,393.70 | 5,392.80 | 5,393.70 | 1,058.7K |
| 10:03 | 5,399.70 | 5,399.80 | 5,399.70 | 5,399.80 | 398.5K |
| 10:04 | 5,399.00 | 5,399.00 | 5,395.70 | 5,395.70 | 1,639.8K |
| 10:05 | 5,399.40 | 5,399.40 | 5,394.30 | 5,394.30 | 684.8K |
| 10:06 | 5,395.30 | 5,395.30 | 5,394.70 | 5,394.70 | 464.9K |
| 10:07 | 5,394.40 | 5,395.50 | 5,394.40 | 5,395.50 | 1,707.1K |
| 10:08 | 5,394.80 | 5,395.00 | 5,394.80 | 5,395.00 | 275.8K |
| 10:09 | 5,388.40 | 5,388.40 | 5,379.70 | 5,379.70 | 3,203.7K |
| 10:10 | 5,374.30 | 5,374.80 | 5,374.30 | 5,374.80 | 1,335.2K |
| 10:11 | 5,374.40 | 5,377.10 | 5,374.40 | 5,377.10 | 1,115.1K |
| 10:12 | 5,376.10 | 5,376.10 | 5,374.90 | 5,374.90 | 736.6K |
| 10:13 | 5,373.30 | 5,373.30 | 5,365.20 | 5,365.20 | 963.0K |
| 10:14 | 5,367.20 | 5,367.90 | 5,367.20 | 5,367.90 | 468.6K |
| 10:15 | 5,368.10 | 5,368.10 | 5,366.60 | 5,366.60 | 1,537.5K |
| 10:16 | 5,364.20 | 5,364.20 | 5,361.40 | 5,361.40 | 1,626.0K |
| 10:17 | 5,365.90 | 5,365.90 | 5,364.00 | 5,364.00 | 1,241.9K |
| 10:18 | 5,363.60 | 5,364.10 | 5,363.60 | 5,364.10 | 270.1K |
| 10:19 | 5,361.70 | 5,361.70 | 5,361.00 | 5,361.00 | 1,816.1K |
| 10:20 | 5,360.60 | 5,360.60 | 5,359.50 | 5,359.50 | 1,272.7K |
| 10:21 | 5,358.40 | 5,358.40 | 5,357.20 | 5,357.20 | 1,309.2K |
| 10:22 | 5,356.70 | 5,356.70 | 5,356.70 | 5,356.70 | 431.8K |
| 10:23 | 5,361.10 | 5,363.10 | 5,361.10 | 5,363.10 | 372.2K |
| 10:24 | 5,363.40 | 5,363.60 | 5,363.40 | 5,363.60 | 561.8K |
| 10:25 | 5,360.90 | 5,363.30 | 5,360.90 | 5,363.30 | 642.5K |
| 10:26 | 5,364.80 | 5,366.30 | 5,364.80 | 5,366.30 | 247.2K |
| 10:27 | 5,366.60 | 5,366.60 | 5,366.20 | 5,366.20 | 288.5K |
| 10:28 | 5,367.30 | 5,367.30 | 5,366.80 | 5,366.80 | 378.3K |
| 10:29 | 5,365.60 | 5,365.60 | 5,362.80 | 5,362.80 | 295.6K |
| 10:30 | 5,361.30 | 5,362.40 | 5,361.30 | 5,362.40 | 233.6K |
| 10:31 | 5,362.50 | 5,362.50 | 5,359.80 | 5,359.80 | 1,234.2K |
| 10:32 | 5,358.10 | 5,358.10 | 5,356.90 | 5,356.90 | 486.0K |
| 10:33 | 5,356.80 | 5,356.80 | 5,356.00 | 5,356.00 | 347.0K |
| 10:34 | 5,358.10 | 5,358.20 | 5,358.10 | 5,358.20 | 870.0K |
| 10:35 | 5,357.60 | 5,359.90 | 5,357.60 | 5,359.90 | 263.2K |
| 10:36 | 5,359.50 | 5,359.50 | 5,359.30 | 5,359.30 | 210.3K |
| 10:37 | 5,359.10 | 5,359.10 | 5,358.60 | 5,358.60 | 354.4K |
| 10:38 | 5,357.20 | 5,357.20 | 5,355.90 | 5,355.90 | 338.9K |
| 10:39 | 5,359.20 | 5,359.20 | 5,357.70 | 5,357.70 | 226.5K |
| 10:40 | 5,357.10 | 5,357.40 | 5,357.10 | 5,357.40 | 1,357.4K |
| 10:41 | 5,356.80 | 5,358.60 | 5,356.80 | 5,358.60 | 928.5K |
| 10:42 | 5,358.40 | 5,359.90 | 5,358.40 | 5,359.90 | 708.1K |
| 10:43 | 5,359.40 | 5,359.40 | 5,357.80 | 5,357.80 | 213.6K |
| 10:44 | 5,356.20 | 5,356.60 | 5,356.20 | 5,356.60 | 423.3K |
| 10:45 | 5,357.50 | 5,358.70 | 5,357.50 | 5,358.70 | 566.8K |
| 10:46 | 5,358.60 | 5,358.90 | 5,358.60 | 5,358.90 | 580.3K |
| 10:47 | 5,359.20 | 5,360.60 | 5,359.20 | 5,360.60 | 443.5K |
| 10:48 | 5,361.60 | 5,363.60 | 5,361.60 | 5,363.60 | 516.4K |
| 10:49 | 5,365.00 | 5,365.00 | 5,363.40 | 5,363.40 | 891.8K |
| 10:50 | 5,365.40 | 5,365.40 | 5,364.90 | 5,364.90 | 279.8K |
| 10:51 | 5,365.10 | 5,365.40 | 5,365.10 | 5,365.40 | 153.0K |
| 10:52 | 5,365.00 | 5,365.00 | 5,364.20 | 5,364.20 | 994.7K |
| 10:53 | 5,365.10 | 5,366.90 | 5,365.10 | 5,366.90 | 430.3K |
| 10:54 | 5,368.60 | 5,368.60 | 5,368.40 | 5,368.40 | 310.9K |
| 10:55 | 5,368.30 | 5,368.30 | 5,368.10 | 5,368.10 | 105.9K |
| 10:56 | 5,366.80 | 5,367.70 | 5,366.80 | 5,367.70 | 349.0K |
| 10:57 | 5,365.00 | 5,366.80 | 5,365.00 | 5,366.80 | 107.5K |
| 10:58 | 5,367.20 | 5,367.20 | 5,366.60 | 5,366.60 | 169.3K |
| 10:59 | 5,367.20 | 5,368.00 | 5,367.20 | 5,368.00 | 257.3K |
| 11:00 | 5,366.20 | 5,367.20 | 5,366.20 | 5,367.20 | 335.7K |
| 11:01 | 5,367.40 | 5,367.40 | 5,367.40 | 5,367.40 | 256.9K |
| 11:02 | 5,367.40 | 5,368.10 | 5,367.40 | 5,368.10 | 601.8K |
| 11:03 | 5,366.20 | 5,366.20 | 5,365.40 | 5,365.40 | 590.4K |
| 11:04 | 5,366.00 | 5,366.00 | 5,364.90 | 5,364.90 | 193.9K |
| 11:05 | 5,364.60 | 5,364.70 | 5,364.60 | 5,364.70 | 136.6K |
| 11:06 | 5,365.60 | 5,365.60 | 5,361.90 | 5,361.90 | 257.8K |
| 11:07 | 5,362.90 | 5,364.10 | 5,362.90 | 5,364.10 | 1,317.0K |
| 11:08 | 5,364.10 | 5,364.90 | 5,364.10 | 5,364.90 | 206.4K |
| 11:09 | 5,364.00 | 5,364.30 | 5,364.00 | 5,364.30 | 465.0K |
| 11:10 | 5,364.80 | 5,364.80 | 5,363.30 | 5,363.30 | 479.3K |
| 11:11 | 5,361.30 | 5,362.00 | 5,361.30 | 5,362.00 | 101.2K |
| 11:12 | 5,361.20 | 5,363.80 | 5,361.20 | 5,363.80 | 529.8K |
| 11:13 | 5,363.30 | 5,364.20 | 5,363.30 | 5,364.20 | 162.8K |
| 11:14 | 5,363.00 | 5,363.00 | 5,362.70 | 5,362.70 | 521.5K |
| 11:15 | 5,365.60 | 5,366.00 | 5,365.60 | 5,366.00 | 309.7K |
| 11:16 | 5,365.50 | 5,365.60 | 5,365.50 | 5,365.60 | 227.4K |
| 11:17 | 5,366.50 | 5,366.50 | 5,366.30 | 5,366.30 | 107.2K |
| 11:18 | 5,367.20 | 5,367.50 | 5,367.20 | 5,367.50 | 310.4K |
| 11:19 | 5,366.30 | 5,367.70 | 5,366.30 | 5,367.70 | 156.0K |
| 11:20 | 5,368.30 | 5,368.30 | 5,368.20 | 5,368.20 | 999.2K |
| 11:21 | 5,367.90 | 5,367.90 | 5,367.80 | 5,367.80 | 360.4K |
| 11:22 | 5,369.80 | 5,370.30 | 5,369.80 | 5,370.30 | 874.5K |
| 11:23 | 5,368.90 | 5,368.90 | 5,368.80 | 5,368.80 | 158.5K |
| 11:24 | 5,370.00 | 5,370.00 | 5,369.30 | 5,369.30 | 433.6K |
| 11:25 | 5,372.80 | 5,372.80 | 5,372.30 | 5,372.30 | 197.0K |
| 11:26 | 5,372.70 | 5,373.30 | 5,372.70 | 5,373.30 | 1,190.2K |
| 11:27 | 5,373.20 | 5,373.20 | 5,372.60 | 5,372.60 | 371.9K |
| 11:28 | 5,373.30 | 5,373.30 | 5,371.10 | 5,371.10 | 1,068.2K |
| 11:29 | 5,372.10 | 5,372.70 | 5,372.10 | 5,372.70 | 193.5K |
| 11:30 | 5,373.40 | 5,373.40 | 5,372.60 | 5,372.60 | 150.5K |
| 11:31 | 5,371.80 | 5,372.80 | 5,371.80 | 5,372.80 | 302.6K |
| 11:32 | 5,373.70 | 5,374.60 | 5,373.70 | 5,374.60 | 268.4K |
| 11:33 | 5,373.80 | 5,373.80 | 5,373.50 | 5,373.50 | 126.7K |
| 11:34 | 5,373.90 | 5,373.90 | 5,373.80 | 5,373.80 | 522.9K |
| 11:35 | 5,373.30 | 5,373.80 | 5,373.30 | 5,373.80 | 212.9K |
| 11:36 | 5,374.20 | 5,374.20 | 5,370.10 | 5,370.10 | 141.2K |
| 11:37 | 5,369.70 | 5,369.90 | 5,369.70 | 5,369.90 | 257.9K |
| 11:38 | 5,370.50 | 5,370.60 | 5,370.50 | 5,370.60 | 847.6K |
| 11:39 | 5,372.70 | 5,372.70 | 5,371.30 | 5,371.30 | 545.6K |
| 11:40 | 5,372.80 | 5,374.30 | 5,372.80 | 5,374.30 | 275.1K |
| 11:41 | 5,372.30 | 5,372.30 | 5,371.80 | 5,371.80 | 80.6K |
| 11:42 | 5,372.30 | 5,372.30 | 5,371.60 | 5,371.60 | 459.1K |
| 11:43 | 5,372.30 | 5,373.80 | 5,372.30 | 5,373.80 | 445.8K |
| 11:44 | 5,374.60 | 5,375.00 | 5,374.60 | 5,375.00 | 648.2K |
| 11:45 | 5,377.10 | 5,377.10 | 5,374.90 | 5,374.90 | 891.9K |
| 11:46 | 5,376.20 | 5,376.20 | 5,374.00 | 5,374.00 | 248.3K |
| 11:47 | 5,374.70 | 5,375.70 | 5,374.70 | 5,375.70 | 487.9K |
| 11:48 | 5,374.70 | 5,374.70 | 5,373.60 | 5,373.60 | 95.3K |
| 11:49 | 5,373.60 | 5,375.00 | 5,373.60 | 5,375.00 | 147.0K |
| 11:50 | 5,374.20 | 5,375.20 | 5,374.20 | 5,375.20 | 317.6K |
| 11:51 | 5,372.90 | 5,372.90 | 5,371.80 | 5,371.80 | 1,258.1K |
| 11:52 | 5,372.20 | 5,373.00 | 5,372.20 | 5,373.00 | 394.3K |
| 11:53 | 5,371.90 | 5,371.90 | 5,371.80 | 5,371.80 | 546.3K |
| 11:54 | 5,371.70 | 5,371.70 | 5,371.30 | 5,371.30 | 89.9K |
| 11:55 | 5,372.40 | 5,372.50 | 5,372.40 | 5,372.50 | 272.1K |
| 11:56 | 5,372.50 | 5,373.80 | 5,372.50 | 5,373.80 | 946.1K |
| 11:57 | 5,374.20 | 5,374.20 | 5,373.20 | 5,373.20 | 235.5K |
| 11:58 | 5,373.60 | 5,373.90 | 5,373.60 | 5,373.90 | 98.2K |
| 11:59 | 5,373.30 | 5,373.30 | 5,372.20 | 5,372.20 | 266.3K |
| 12:00 | 5,374.40 | 5,374.40 | 5,372.60 | 5,372.60 | 230.2K |
| 12:01 | 5,372.10 | 5,372.30 | 5,372.10 | 5,372.30 | 82.0K |
| 12:02 | 5,370.50 | 5,370.50 | 5,370.40 | 5,370.40 | 292.7K |
| 12:03 | 5,368.30 | 5,368.30 | 5,367.40 | 5,367.40 | 639.2K |
| 12:04 | 5,367.00 | 5,367.00 | 5,366.50 | 5,366.50 | 381.0K |
| 12:05 | 5,365.30 | 5,365.40 | 5,365.30 | 5,365.40 | 97.6K |
| 12:06 | 5,365.50 | 5,365.50 | 5,363.90 | 5,363.90 | 512.0K |
| 12:07 | 5,363.90 | 5,363.90 | 5,363.70 | 5,363.70 | 154.7K |
| 12:08 | 5,362.60 | 5,363.10 | 5,362.60 | 5,363.10 | 112.4K |
| 12:09 | 5,363.70 | 5,363.70 | 5,362.80 | 5,362.80 | 780.4K |
| 12:10 | 5,360.40 | 5,361.10 | 5,360.40 | 5,361.10 | 315.5K |
| 12:11 | 5,362.40 | 5,362.40 | 5,360.50 | 5,360.50 | 662.5K |
| 12:12 | 5,360.70 | 5,360.80 | 5,360.70 | 5,360.80 | 163.6K |
| 12:13 | 5,361.30 | 5,361.30 | 5,359.00 | 5,359.00 | 225.7K |
| 12:14 | 5,358.60 | 5,359.20 | 5,358.60 | 5,359.20 | 421.0K |
| 12:15 | 5,359.80 | 5,361.90 | 5,359.80 | 5,361.90 | 258.7K |
| 12:16 | 5,362.80 | 5,363.00 | 5,362.80 | 5,363.00 | 138.1K |
| 12:17 | 5,363.80 | 5,363.80 | 5,362.30 | 5,362.30 | 132.2K |
| 12:18 | 5,362.40 | 5,362.40 | 5,361.80 | 5,361.80 | 305.3K |
| 12:19 | 5,361.60 | 5,361.90 | 5,361.60 | 5,361.90 | 91.1K |
| 12:20 | 5,362.80 | 5,362.80 | 5,362.00 | 5,362.00 | 207.3K |
| 12:21 | 5,361.00 | 5,361.60 | 5,361.00 | 5,361.60 | 101.7K |
| 12:22 | 5,360.30 | 5,360.70 | 5,360.30 | 5,360.70 | 95.0K |
| 12:23 | 5,361.30 | 5,362.20 | 5,361.30 | 5,362.20 | 281.0K |
| 12:24 | 5,362.30 | 5,362.80 | 5,362.30 | 5,362.80 | 240.9K |
| 12:25 | 5,361.80 | 5,361.80 | 5,360.70 | 5,360.70 | 131.2K |
| 12:26 | 5,360.60 | 5,360.60 | 5,360.50 | 5,360.50 | 181.2K |
| 12:27 | 5,360.40 | 5,360.40 | 5,360.40 | 5,360.40 | 705.7K |
| 12:28 | 5,359.50 | 5,359.50 | 5,359.40 | 5,359.40 | 96.2K |
| 12:29 | 5,359.60 | 5,359.60 | 5,358.50 | 5,358.50 | 243.4K |
| 12:30 | 5,358.70 | 5,358.70 | 5,358.30 | 5,358.30 | 216.0K |
| 12:31 | 5,358.30 | 5,358.30 | 5,357.80 | 5,357.80 | 287.9K |
| 12:32 | 5,357.60 | 5,357.60 | 5,357.20 | 5,357.20 | 450.2K |
| 12:33 | 5,358.60 | 5,360.80 | 5,358.60 | 5,360.80 | 154.1K |
| 12:34 | 5,360.80 | 5,360.80 | 5,360.40 | 5,360.40 | 566.7K |
| 12:35 | 5,360.10 | 5,361.10 | 5,360.10 | 5,361.10 | 646.4K |
| 12:36 | 5,361.20 | 5,361.20 | 5,360.80 | 5,360.80 | 153.5K |
| 12:37 | 5,360.90 | 5,360.90 | 5,359.30 | 5,359.30 | 298.7K |
| 12:38 | 5,359.00 | 5,359.20 | 5,359.00 | 5,359.20 | 149.3K |
| 12:39 | 5,361.10 | 5,361.10 | 5,360.10 | 5,360.10 | 189.4K |
| 12:40 | 5,360.60 | 5,360.70 | 5,360.60 | 5,360.70 | 447.9K |
| 12:41 | 5,360.90 | 5,360.90 | 5,360.10 | 5,360.10 | 471.2K |
| 12:42 | 5,361.70 | 5,361.70 | 5,360.70 | 5,360.70 | 151.7K |
| 12:43 | 5,360.40 | 5,361.30 | 5,360.40 | 5,361.30 | 177.5K |
| 12:44 | 5,361.40 | 5,361.40 | 5,359.70 | 5,359.70 | 356.4K |
| 12:45 | 5,359.80 | 5,361.10 | 5,359.80 | 5,361.10 | 287.0K |
| 12:46 | 5,361.60 | 5,361.60 | 5,360.50 | 5,360.50 | 303.8K |
| 12:47 | 5,359.70 | 5,359.70 | 5,359.50 | 5,359.50 | 150.4K |
| 12:48 | 5,359.10 | 5,359.60 | 5,359.10 | 5,359.60 | 249.7K |
| 12:49 | 5,360.20 | 5,360.20 | 5,360.20 | 5,360.20 | 451.5K |
| 12:50 | 5,359.50 | 5,359.50 | 5,358.00 | 5,358.00 | 255.2K |
| 12:51 | 5,358.90 | 5,358.90 | 5,358.40 | 5,358.40 | 189.9K |
| 12:52 | 5,358.90 | 5,358.90 | 5,354.10 | 5,354.10 | 1,062.6K |
| 12:53 | 5,353.70 | 5,353.70 | 5,353.10 | 5,353.10 | 604.4K |
| 12:54 | 5,352.20 | 5,353.40 | 5,352.20 | 5,353.40 | 104.9K |
| 12:55 | 5,352.70 | 5,352.70 | 5,352.40 | 5,352.40 | 213.4K |
| 12:56 | 5,352.60 | 5,355.00 | 5,352.60 | 5,355.00 | 396.2K |
| 12:57 | 5,353.50 | 5,353.50 | 5,353.30 | 5,353.30 | 71.7K |
| 12:58 | 5,354.20 | 5,355.10 | 5,354.20 | 5,355.10 | 169.4K |
| 12:59 | 5,355.80 | 5,358.00 | 5,355.80 | 5,358.00 | 301.3K |
| 13:00 | 5,359.40 | 5,359.50 | 5,359.40 | 5,359.50 | 477.6K |
| 13:01 | 5,361.10 | 5,362.80 | 5,361.10 | 5,362.80 | 207.2K |
| 13:02 | 5,363.80 | 5,363.80 | 5,363.30 | 5,363.30 | 458.0K |
| 13:03 | 5,363.30 | 5,363.80 | 5,363.30 | 5,363.80 | 659.7K |
| 13:04 | 5,364.20 | 5,364.60 | 5,364.20 | 5,364.60 | 983.4K |
| 13:05 | 5,367.40 | 5,369.40 | 5,367.40 | 5,369.40 | 538.0K |
| 13:06 | 5,370.00 | 5,371.70 | 5,370.00 | 5,371.70 | 1,109.9K |
| 13:07 | 5,371.70 | 5,371.70 | 5,370.40 | 5,370.40 | 284.2K |
| 13:08 | 5,370.40 | 5,371.20 | 5,370.40 | 5,371.20 | 484.1K |
| 13:09 | 5,371.30 | 5,371.30 | 5,369.50 | 5,369.50 | 560.4K |
| 13:10 | 5,368.80 | 5,368.80 | 5,368.00 | 5,368.00 | 87.2K |
| 13:11 | 5,367.80 | 5,368.30 | 5,367.80 | 5,368.30 | 117.6K |
| 13:12 | 5,369.00 | 5,369.00 | 5,368.00 | 5,368.00 | 225.2K |
| 13:13 | 5,367.40 | 5,368.70 | 5,367.40 | 5,368.70 | 219.4K |
| 13:14 | 5,369.40 | 5,369.40 | 5,368.90 | 5,368.90 | 316.3K |
| 13:15 | 5,369.60 | 5,371.60 | 5,369.60 | 5,371.60 | 383.2K |
| 13:16 | 5,373.70 | 5,378.10 | 5,373.70 | 5,378.10 | 620.5K |
| 13:17 | 5,381.40 | 5,382.00 | 5,381.40 | 5,382.00 | 467.9K |
| 13:18 | 5,379.90 | 5,379.90 | 5,377.10 | 5,377.10 | 199.8K |
| 13:19 | 5,375.60 | 5,376.40 | 5,375.60 | 5,376.40 | 174.9K |
| 13:20 | 5,377.80 | 5,379.70 | 5,377.80 | 5,379.70 | 503.7K |
| 13:21 | 5,379.00 | 5,379.00 | 5,378.40 | 5,378.40 | 246.2K |
| 13:22 | 5,378.20 | 5,378.20 | 5,374.40 | 5,374.40 | 122.4K |
| 13:23 | 5,374.20 | 5,374.40 | 5,374.20 | 5,374.40 | 46.1K |
| 13:24 | 5,375.30 | 5,375.70 | 5,375.30 | 5,375.70 | 81.9K |
| 13:25 | 5,376.50 | 5,376.80 | 5,376.50 | 5,376.80 | 110.5K |
| 13:26 | 5,377.70 | 5,378.50 | 5,377.70 | 5,378.50 | 220.3K |
| 13:27 | 5,378.20 | 5,379.10 | 5,378.20 | 5,379.10 | 254.3K |
| 13:28 | 5,378.00 | 5,379.10 | 5,378.00 | 5,379.10 | 124.9K |
| 13:29 | 5,378.20 | 5,378.70 | 5,378.20 | 5,378.70 | 116.2K |
| 13:30 | 5,378.10 | 5,378.10 | 5,378.00 | 5,378.00 | 282.4K |
| 13:31 | 5,379.10 | 5,379.10 | 5,378.30 | 5,378.30 | 1,249.9K |
| 13:32 | 5,377.50 | 5,377.80 | 5,377.50 | 5,377.80 | 327.9K |
| 13:33 | 5,377.60 | 5,377.60 | 5,375.90 | 5,375.90 | 233.9K |
| 13:34 | 5,375.90 | 5,377.10 | 5,375.90 | 5,377.10 | 134.1K |
| 13:35 | 5,377.60 | 5,377.60 | 5,377.50 | 5,377.50 | 181.9K |
| 13:36 | 5,378.50 | 5,379.30 | 5,378.50 | 5,379.30 | 386.3K |
| 13:37 | 5,382.60 | 5,382.60 | 5,382.00 | 5,382.00 | 120.6K |
| 13:38 | 5,381.10 | 5,382.30 | 5,381.10 | 5,382.30 | 266.6K |
| 13:39 | 5,382.90 | 5,383.40 | 5,382.90 | 5,383.40 | 213.0K |
| 13:40 | 5,384.00 | 5,384.30 | 5,384.00 | 5,384.30 | 405.5K |
| 13:41 | 5,384.90 | 5,384.90 | 5,384.50 | 5,384.50 | 150.6K |
| 13:42 | 5,384.60 | 5,385.10 | 5,384.60 | 5,385.10 | 272.2K |
| 13:43 | 5,385.00 | 5,385.40 | 5,385.00 | 5,385.40 | 87.2K |
| 13:44 | 5,385.40 | 5,385.80 | 5,385.40 | 5,385.80 | 1,220.3K |
| 13:45 | 5,386.30 | 5,386.30 | 5,385.20 | 5,385.20 | 575.1K |
| 13:46 | 5,385.90 | 5,385.90 | 5,385.40 | 5,385.40 | 194.8K |
| 13:47 | 5,385.40 | 5,385.40 | 5,384.40 | 5,384.40 | 349.1K |
| 13:48 | 5,386.00 | 5,386.00 | 5,385.50 | 5,385.50 | 257.0K |
| 13:49 | 5,388.00 | 5,388.90 | 5,388.00 | 5,388.90 | 1,427.6K |
| 13:50 | 5,389.10 | 5,389.90 | 5,389.10 | 5,389.90 | 197.1K |
| 13:51 | 5,389.20 | 5,389.20 | 5,389.20 | 5,389.20 | 365.5K |
| 13:52 | 5,389.00 | 5,389.00 | 5,388.20 | 5,388.20 | 371.1K |
| 13:53 | 5,386.80 | 5,388.00 | 5,386.80 | 5,388.00 | 331.0K |
| 13:54 | 5,387.40 | 5,389.00 | 5,387.40 | 5,389.00 | 153.3K |
| 13:55 | 5,389.60 | 5,390.90 | 5,389.60 | 5,390.90 | 402.2K |
| 13:56 | 5,391.60 | 5,391.70 | 5,391.60 | 5,391.70 | 374.4K |
| 13:57 | 5,389.70 | 5,389.70 | 5,389.60 | 5,389.60 | 760.4K |
| 13:58 | 5,389.50 | 5,389.60 | 5,389.50 | 5,389.60 | 339.5K |
| 13:59 | 5,389.20 | 5,389.20 | 5,386.50 | 5,386.50 | 131.0K |
| 14:00 | 5,387.50 | 5,387.50 | 5,387.50 | 5,387.50 | 276.5K |
| 14:01 | 5,387.30 | 5,387.30 | 5,386.50 | 5,386.50 | 301.2K |
| 14:02 | 5,385.30 | 5,385.30 | 5,383.00 | 5,383.00 | 188.7K |
| 14:03 | 5,384.90 | 5,384.90 | 5,384.70 | 5,384.70 | 477.5K |
| 14:04 | 5,384.90 | 5,384.90 | 5,381.80 | 5,381.80 | 459.8K |
| 14:05 | 5,381.70 | 5,382.80 | 5,381.70 | 5,382.80 | 12,953.4K |
| 14:06 | 5,383.10 | 5,383.10 | 5,382.40 | 5,382.40 | 3,620.7K |
| 14:07 | 5,382.40 | 5,382.60 | 5,382.40 | 5,382.60 | 596.8K |
| 14:08 | 5,382.80 | 5,383.30 | 5,382.80 | 5,383.30 | 213.4K |
| 14:09 | 5,382.90 | 5,382.90 | 5,381.80 | 5,381.80 | 848.5K |
| 14:10 | 5,381.40 | 5,382.00 | 5,381.40 | 5,382.00 | 768.3K |
| 14:11 | 5,380.80 | 5,381.60 | 5,380.80 | 5,381.60 | 402.7K |
| 14:12 | 5,381.30 | 5,381.30 | 5,381.00 | 5,381.00 | 104.9K |
| 14:13 | 5,381.50 | 5,381.60 | 5,381.50 | 5,381.60 | 329.4K |
| 14:14 | 5,382.20 | 5,382.40 | 5,382.20 | 5,382.40 | 454.2K |
| 14:15 | 5,382.50 | 5,382.50 | 5,381.50 | 5,381.50 | 82.4K |
| 14:16 | 5,381.70 | 5,381.70 | 5,380.90 | 5,380.90 | 199.8K |
| 14:17 | 5,380.70 | 5,380.70 | 5,380.00 | 5,380.00 | 187.1K |
| 14:18 | 5,380.30 | 5,380.30 | 5,379.40 | 5,379.40 | 117.6K |
| 14:19 | 5,380.10 | 5,380.80 | 5,380.10 | 5,380.80 | 589.9K |
| 14:20 | 5,381.10 | 5,381.20 | 5,381.10 | 5,381.20 | 3,582.3K |
| 14:21 | 5,381.80 | 5,384.00 | 5,381.80 | 5,384.00 | 262.4K |
| 14:22 | 5,384.10 | 5,384.10 | 5,382.40 | 5,382.40 | 359.7K |
| 14:23 | 5,382.70 | 5,382.70 | 5,382.00 | 5,382.00 | 179.7K |
| 14:24 | 5,382.20 | 5,382.20 | 5,381.80 | 5,381.80 | 211.2K |
| 14:25 | 5,380.50 | 5,380.70 | 5,380.50 | 5,380.70 | 408.5K |
| 14:26 | 5,381.30 | 5,381.50 | 5,381.30 | 5,381.50 | 1,419.0K |
| 14:27 | 5,380.90 | 5,380.90 | 5,380.70 | 5,380.70 | 1,356.3K |
| 14:28 | 5,381.40 | 5,381.40 | 5,379.20 | 5,379.20 | 398.7K |
| 14:29 | 5,377.90 | 5,377.90 | 5,377.40 | 5,377.40 | 153.4K |
| 14:30 | 5,378.70 | 5,380.00 | 5,378.70 | 5,380.00 | 121.2K |
| 14:31 | 5,380.10 | 5,380.10 | 5,379.60 | 5,379.60 | 286.5K |
| 14:32 | 5,379.50 | 5,379.50 | 5,379.20 | 5,379.20 | 511.1K |
| 14:33 | 5,379.30 | 5,380.10 | 5,379.30 | 5,380.10 | 193.9K |
| 14:34 | 5,380.20 | 5,380.20 | 5,380.00 | 5,380.00 | 928.7K |
| 14:35 | 5,380.30 | 5,380.70 | 5,380.30 | 5,380.70 | 155.5K |
| 14:36 | 5,378.80 | 5,379.40 | 5,378.80 | 5,379.40 | 338.8K |
| 14:37 | 5,379.80 | 5,379.80 | 5,379.80 | 5,379.80 | 181.2K |
| 14:38 | 5,379.50 | 5,379.50 | 5,379.40 | 5,379.40 | 398.6K |
| 14:39 | 5,378.60 | 5,378.60 | 5,378.10 | 5,378.10 | 7,279.8K |
| 14:40 | 5,378.80 | 5,378.80 | 5,378.50 | 5,378.50 | 191.2K |
| 14:41 | 5,379.30 | 5,379.30 | 5,378.00 | 5,378.00 | 358.5K |
| 14:42 | 5,377.60 | 5,377.60 | 5,376.90 | 5,376.90 | 229.1K |
| 14:43 | 5,377.30 | 5,377.30 | 5,375.70 | 5,375.70 | 480.0K |
| 14:44 | 5,375.60 | 5,376.00 | 5,375.60 | 5,376.00 | 366.1K |
| 14:45 | 5,376.10 | 5,376.10 | 5,375.90 | 5,375.90 | 127.3K |
| 14:46 | 5,376.30 | 5,377.60 | 5,376.30 | 5,377.60 | 207.6K |
| 14:47 | 5,379.50 | 5,380.30 | 5,379.50 | 5,380.30 | 648.5K |
| 14:48 | 5,380.60 | 5,380.60 | 5,379.50 | 5,379.50 | 326.5K |
| 14:49 | 5,381.60 | 5,382.00 | 5,381.60 | 5,382.00 | 156.6K |
| 14:50 | 5,382.00 | 5,382.00 | 5,381.00 | 5,381.00 | 120.9K |
| 14:51 | 5,381.20 | 5,381.70 | 5,381.20 | 5,381.70 | 465.0K |
| 14:52 | 5,383.00 | 5,383.40 | 5,383.00 | 5,383.40 | 181.5K |
| 14:53 | 5,381.40 | 5,381.80 | 5,381.40 | 5,381.80 | 254.7K |
| 14:54 | 5,381.40 | 5,381.40 | 5,381.00 | 5,381.00 | 249.0K |
| 14:55 | 5,380.70 | 5,381.50 | 5,380.70 | 5,381.50 | 382.3K |
| 14:56 | 5,381.00 | 5,381.30 | 5,381.00 | 5,381.30 | 124.5K |
| 14:57 | 5,379.40 | 5,380.90 | 5,379.40 | 5,380.90 | 1,916.0K |
| 14:58 | 5,381.50 | 5,381.50 | 5,381.50 | 5,381.50 | 1,491.7K |
| 14:59 | 5,381.70 | 5,381.70 | 5,381.60 | 5,381.60 | 137.1K |
| 15:00 | 5,382.50 | 5,382.50 | 5,382.20 | 5,382.20 | 232.0K |
| 15:01 | 5,382.30 | 5,382.30 | 5,381.50 | 5,381.50 | 271.9K |
| 15:02 | 5,382.00 | 5,382.00 | 5,380.30 | 5,380.30 | 942.0K |
| 15:03 | 5,380.00 | 5,380.00 | 5,379.30 | 5,379.30 | 387.5K |
| 15:04 | 5,379.20 | 5,379.20 | 5,379.10 | 5,379.10 | 787.5K |
| 15:05 | 5,380.40 | 5,380.40 | 5,380.20 | 5,380.20 | 198.8K |
| 15:06 | 5,379.70 | 5,380.60 | 5,379.70 | 5,380.60 | 871.0K |
| 15:07 | 5,380.40 | 5,380.80 | 5,380.40 | 5,380.80 | 268.9K |
| 15:08 | 5,381.00 | 5,381.00 | 5,380.40 | 5,380.40 | 317.5K |
| 15:09 | 5,380.30 | 5,380.40 | 5,380.30 | 5,380.40 | 388.0K |
| 15:10 | 5,380.50 | 5,381.70 | 5,380.50 | 5,381.70 | 106.5K |
| 15:11 | 5,381.40 | 5,381.40 | 5,379.80 | 5,379.80 | 640.3K |
| 15:12 | 5,379.70 | 5,379.70 | 5,379.70 | 5,379.70 | 324.0K |
| 15:13 | 5,379.50 | 5,379.60 | 5,379.50 | 5,379.60 | 482.0K |
| 15:14 | 5,378.60 | 5,379.50 | 5,378.60 | 5,379.50 | 260.6K |
| 15:15 | 5,380.10 | 5,381.10 | 5,380.10 | 5,381.10 | 141.0K |
| 15:16 | 5,381.30 | 5,381.30 | 5,381.20 | 5,381.20 | 279.6K |
| 15:17 | 5,380.70 | 5,380.70 | 5,380.60 | 5,380.60 | 345.5K |
| 15:18 | 5,380.80 | 5,380.80 | 5,379.30 | 5,379.30 | 341.7K |
| 15:19 | 5,379.20 | 5,379.20 | 5,378.40 | 5,378.40 | 186.0K |
| 15:20 | 5,378.30 | 5,379.60 | 5,378.30 | 5,379.60 | 256.5K |
| 15:21 | 5,378.90 | 5,379.50 | 5,378.90 | 5,379.50 | 251.5K |
| 15:22 | 5,379.80 | 5,379.90 | 5,379.80 | 5,379.90 | 1,510.9K |
| 15:23 | 5,380.00 | 5,380.00 | 5,379.10 | 5,379.10 | 356.0K |
| 15:24 | 5,378.10 | 5,378.10 | 5,377.80 | 5,377.80 | 747.9K |
| 15:25 | 5,377.00 | 5,377.00 | 5,376.70 | 5,376.70 | 180.1K |
| 15:26 | 5,376.20 | 5,376.70 | 5,376.20 | 5,376.70 | 352.3K |
| 15:27 | 5,377.60 | 5,377.60 | 5,376.00 | 5,376.00 | 117.8K |
| 15:28 | 5,375.90 | 5,376.20 | 5,375.90 | 5,376.20 | 253.5K |
| 15:29 | 5,375.50 | 5,375.50 | 5,374.90 | 5,374.90 | 316.5K |
| 15:30 | 5,375.80 | 5,375.80 | 5,375.60 | 5,375.60 | 407.0K |
| 15:31 | 5,376.70 | 5,377.90 | 5,376.70 | 5,377.90 | 686.4K |
| 15:32 | 5,378.10 | 5,378.10 | 5,378.00 | 5,378.00 | 246.7K |
| 15:33 | 5,377.40 | 5,378.80 | 5,377.40 | 5,378.80 | 324.2K |
| 15:34 | 5,378.70 | 5,378.70 | 5,377.70 | 5,377.70 | 269.1K |
| 15:35 | 5,379.10 | 5,379.40 | 5,379.10 | 5,379.40 | 293.7K |
| 15:36 | 5,379.50 | 5,379.50 | 5,378.70 | 5,378.70 | 1,172.4K |
| 15:37 | 5,379.00 | 5,379.00 | 5,378.90 | 5,378.90 | 144.2K |
| 15:38 | 5,378.30 | 5,378.90 | 5,378.30 | 5,378.90 | 1,509.7K |
| 15:39 | 5,379.40 | 5,379.40 | 5,378.10 | 5,378.10 | 226.0K |
| 15:40 | 5,378.90 | 5,378.90 | 5,378.20 | 5,378.20 | 388.8K |
| 15:41 | 5,379.70 | 5,379.70 | 5,379.40 | 5,379.40 | 371.3K |
| 15:42 | 5,379.80 | 5,379.90 | 5,379.80 | 5,379.90 | 377.0K |
| 15:43 | 5,378.60 | 5,378.60 | 5,378.30 | 5,378.30 | 443.7K |
| 15:44 | 5,377.80 | 5,377.80 | 5,377.20 | 5,377.20 | 360.8K |
| 15:45 | 5,378.40 | 5,379.20 | 5,378.40 | 5,379.20 | 195.6K |
| 15:46 | 5,378.90 | 5,378.90 | 5,378.50 | 5,378.50 | 428.8K |
| 15:47 | 5,378.30 | 5,379.20 | 5,378.30 | 5,379.20 | 261.0K |
| 15:48 | 5,379.10 | 5,380.00 | 5,379.10 | 5,380.00 | 447.9K |
| 15:49 | 5,380.00 | 5,380.00 | 5,378.90 | 5,378.90 | 321.4K |
| 15:50 | 5,378.40 | 5,379.20 | 5,378.40 | 5,379.20 | 231.7K |
| 15:51 | 5,379.50 | 5,379.50 | 5,379.10 | 5,379.10 | 733.5K |
| 15:52 | 5,380.90 | 5,381.60 | 5,380.90 | 5,381.60 | 231.0K |
| 15:53 | 5,382.30 | 5,383.10 | 5,382.30 | 5,383.10 | 762.3K |
| 15:54 | 5,382.70 | 5,383.50 | 5,382.70 | 5,383.50 | 376.0K |
| 15:55 | 5,381.80 | 5,384.20 | 5,381.80 | 5,384.20 | 337.0K |
| 15:56 | 5,384.90 | 5,385.10 | 5,384.90 | 5,385.10 | 799.5K |
| 15:57 | 5,386.00 | 5,386.00 | 5,385.70 | 5,385.70 | 461.0K |
| 15:58 | 5,385.70 | 5,385.70 | 5,384.60 | 5,384.60 | 1,095.1K |
| 15:59 | 5,384.10 | 5,385.50 | 5,384.10 | 5,385.50 | 1,028.9K |
| 16:00 | 5,384.70 | 5,384.70 | 5,384.00 | 5,384.00 | 4,642.8K |
| 16:01 | 5,384.00 | 5,384.00 | 5,384.00 | 5,384.00 | 0.0K |
| 16:02 | 5,384.00 | 5,384.00 | 5,384.00 | 5,384.00 | 0.0K |
| 16:03 | 5,384.00 | 5,384.00 | 5,384.00 | 5,384.00 | 0.0K |
| 16:04 | 5,384.00 | 5,389.60 | 5,384.00 | 5,389.60 | 38,748.2K |