6,453.80
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 5,354.00 | 5,354.00 | 5,274.60 | 5,274.60 | 13,856.8K |
| 10:01 | 5,287.10 | 5,288.70 | 5,287.10 | 5,288.70 | 2,854.8K |
| 10:02 | 5,275.00 | 5,287.40 | 5,275.00 | 5,287.40 | 4,645.0K |
| 10:03 | 5,283.20 | 5,292.10 | 5,283.20 | 5,292.10 | 2,760.7K |
| 10:04 | 5,300.50 | 5,300.50 | 5,298.90 | 5,298.90 | 1,321.8K |
| 10:05 | 5,297.00 | 5,299.30 | 5,297.00 | 5,299.30 | 2,081.5K |
| 10:06 | 5,297.90 | 5,297.90 | 5,291.30 | 5,291.30 | 1,098.4K |
| 10:07 | 5,291.70 | 5,291.70 | 5,291.50 | 5,291.50 | 1,802.1K |
| 10:08 | 5,289.00 | 5,291.40 | 5,289.00 | 5,291.40 | 3,978.9K |
| 10:09 | 5,293.60 | 5,293.60 | 5,291.00 | 5,291.00 | 6,461.6K |
| 10:10 | 5,293.00 | 5,293.00 | 5,292.90 | 5,292.90 | 1,312.8K |
| 10:11 | 5,292.40 | 5,295.20 | 5,292.40 | 5,295.20 | 770.1K |
| 10:12 | 5,294.60 | 5,294.60 | 5,291.90 | 5,291.90 | 547.4K |
| 10:13 | 5,290.90 | 5,290.90 | 5,288.50 | 5,288.50 | 794.6K |
| 10:14 | 5,291.80 | 5,293.30 | 5,291.80 | 5,293.30 | 1,260.3K |
| 10:15 | 5,292.80 | 5,292.80 | 5,292.00 | 5,292.00 | 721.0K |
| 10:16 | 5,294.10 | 5,298.60 | 5,294.10 | 5,298.60 | 945.7K |
| 10:17 | 5,304.60 | 5,304.60 | 5,302.40 | 5,302.40 | 612.5K |
| 10:18 | 5,301.00 | 5,303.60 | 5,301.00 | 5,303.60 | 1,031.9K |
| 10:19 | 5,303.30 | 5,304.70 | 5,303.30 | 5,304.70 | 779.2K |
| 10:20 | 5,304.30 | 5,306.70 | 5,304.30 | 5,306.70 | 632.8K |
| 10:21 | 5,304.50 | 5,306.80 | 5,304.50 | 5,306.80 | 964.1K |
| 10:22 | 5,306.80 | 5,313.10 | 5,306.80 | 5,313.10 | 364.7K |
| 10:23 | 5,312.30 | 5,313.70 | 5,312.30 | 5,313.70 | 843.7K |
| 10:24 | 5,314.10 | 5,316.70 | 5,314.10 | 5,316.70 | 848.5K |
| 10:25 | 5,317.40 | 5,317.40 | 5,316.00 | 5,316.00 | 389.4K |
| 10:26 | 5,315.50 | 5,316.40 | 5,315.50 | 5,316.40 | 325.7K |
| 10:27 | 5,317.90 | 5,318.30 | 5,317.90 | 5,318.30 | 486.3K |
| 10:28 | 5,319.50 | 5,319.60 | 5,319.50 | 5,319.60 | 755.4K |
| 10:29 | 5,319.60 | 5,319.60 | 5,317.90 | 5,317.90 | 567.6K |
| 10:30 | 5,317.10 | 5,319.30 | 5,317.10 | 5,319.30 | 1,087.0K |
| 10:31 | 5,318.50 | 5,320.90 | 5,318.50 | 5,320.90 | 344.2K |
| 10:32 | 5,322.40 | 5,322.40 | 5,322.10 | 5,322.10 | 390.6K |
| 10:33 | 5,322.50 | 5,323.20 | 5,322.50 | 5,323.20 | 759.3K |
| 10:34 | 5,324.50 | 5,324.50 | 5,323.20 | 5,323.20 | 1,239.9K |
| 10:35 | 5,323.20 | 5,323.20 | 5,321.30 | 5,321.30 | 1,277.2K |
| 10:36 | 5,323.30 | 5,323.30 | 5,322.90 | 5,322.90 | 676.7K |
| 10:37 | 5,323.70 | 5,323.70 | 5,323.70 | 5,323.70 | 1,286.4K |
| 10:38 | 5,323.00 | 5,323.70 | 5,323.00 | 5,323.70 | 130.7K |
| 10:39 | 5,324.50 | 5,324.50 | 5,323.90 | 5,323.90 | 585.5K |
| 10:40 | 5,322.90 | 5,324.90 | 5,322.90 | 5,324.90 | 470.6K |
| 10:41 | 5,324.90 | 5,326.40 | 5,324.90 | 5,326.40 | 1,643.4K |
| 10:42 | 5,326.70 | 5,329.50 | 5,326.70 | 5,329.50 | 326.4K |
| 10:43 | 5,329.90 | 5,329.90 | 5,327.80 | 5,327.80 | 628.6K |
| 10:44 | 5,326.50 | 5,326.50 | 5,324.20 | 5,324.20 | 1,177.8K |
| 10:45 | 5,323.20 | 5,323.20 | 5,322.80 | 5,322.80 | 2,733.3K |
| 10:46 | 5,321.50 | 5,323.00 | 5,321.50 | 5,323.00 | 160.2K |
| 10:47 | 5,323.00 | 5,323.50 | 5,323.00 | 5,323.50 | 1,285.8K |
| 10:48 | 5,325.50 | 5,327.90 | 5,325.50 | 5,327.90 | 371.6K |
| 10:49 | 5,326.90 | 5,329.90 | 5,326.90 | 5,329.90 | 777.9K |
| 10:50 | 5,328.50 | 5,330.10 | 5,328.50 | 5,330.10 | 595.5K |
| 10:51 | 5,328.40 | 5,329.10 | 5,328.40 | 5,329.10 | 709.8K |
| 10:52 | 5,331.90 | 5,331.90 | 5,331.50 | 5,331.50 | 1,077.1K |
| 10:53 | 5,331.40 | 5,331.40 | 5,330.60 | 5,330.60 | 1,197.0K |
| 10:54 | 5,330.20 | 5,331.70 | 5,330.20 | 5,331.70 | 422.5K |
| 10:55 | 5,331.40 | 5,331.90 | 5,331.40 | 5,331.90 | 679.8K |
| 10:56 | 5,328.90 | 5,328.90 | 5,328.50 | 5,328.50 | 361.7K |
| 10:57 | 5,326.20 | 5,329.40 | 5,326.20 | 5,329.40 | 219.3K |
| 10:58 | 5,329.00 | 5,329.80 | 5,329.00 | 5,329.80 | 333.5K |
| 10:59 | 5,330.00 | 5,330.00 | 5,329.90 | 5,329.90 | 353.4K |
| 11:00 | 5,332.90 | 5,335.40 | 5,332.90 | 5,335.40 | 384.6K |
| 11:01 | 5,333.10 | 5,334.60 | 5,333.10 | 5,334.60 | 197.8K |
| 11:02 | 5,334.00 | 5,334.00 | 5,331.70 | 5,331.70 | 610.4K |
| 11:03 | 5,331.40 | 5,332.10 | 5,331.40 | 5,332.10 | 361.5K |
| 11:04 | 5,331.90 | 5,332.70 | 5,331.90 | 5,332.70 | 624.2K |
| 11:05 | 5,335.00 | 5,335.00 | 5,334.40 | 5,334.40 | 288.2K |
| 11:06 | 5,335.80 | 5,338.60 | 5,335.80 | 5,338.60 | 664.4K |
| 11:07 | 5,341.10 | 5,341.60 | 5,341.10 | 5,341.60 | 1,471.9K |
| 11:08 | 5,340.60 | 5,340.90 | 5,340.60 | 5,340.90 | 717.3K |
| 11:09 | 5,340.90 | 5,342.40 | 5,340.90 | 5,342.40 | 927.2K |
| 11:10 | 5,343.50 | 5,343.50 | 5,342.40 | 5,342.40 | 591.3K |
| 11:11 | 5,344.20 | 5,344.40 | 5,344.20 | 5,344.40 | 723.4K |
| 11:12 | 5,343.00 | 5,343.00 | 5,340.60 | 5,340.60 | 235.4K |
| 11:13 | 5,340.20 | 5,341.00 | 5,340.20 | 5,341.00 | 380.7K |
| 11:14 | 5,342.30 | 5,342.30 | 5,339.00 | 5,339.00 | 808.4K |
| 11:15 | 5,339.70 | 5,340.40 | 5,339.70 | 5,340.40 | 209.9K |
| 11:16 | 5,340.90 | 5,341.60 | 5,340.90 | 5,341.60 | 817.0K |
| 11:17 | 5,342.80 | 5,342.80 | 5,339.10 | 5,339.10 | 359.5K |
| 11:18 | 5,339.70 | 5,340.10 | 5,339.70 | 5,340.10 | 285.0K |
| 11:19 | 5,341.30 | 5,342.50 | 5,341.30 | 5,342.50 | 346.8K |
| 11:20 | 5,344.00 | 5,348.40 | 5,344.00 | 5,348.40 | 1,590.6K |
| 11:21 | 5,352.40 | 5,352.70 | 5,352.40 | 5,352.70 | 2,659.0K |
| 11:22 | 5,352.50 | 5,352.70 | 5,352.50 | 5,352.70 | 1,222.3K |
| 11:23 | 5,351.20 | 5,351.20 | 5,350.90 | 5,350.90 | 597.9K |
| 11:24 | 5,353.20 | 5,354.00 | 5,353.20 | 5,354.00 | 846.0K |
| 11:25 | 5,353.30 | 5,353.30 | 5,352.90 | 5,352.90 | 204.3K |
| 11:26 | 5,352.70 | 5,354.00 | 5,352.70 | 5,354.00 | 1,784.1K |
| 11:27 | 5,356.30 | 5,356.30 | 5,354.20 | 5,354.20 | 460.7K |
| 11:28 | 5,354.50 | 5,354.50 | 5,354.20 | 5,354.20 | 510.9K |
| 11:29 | 5,353.80 | 5,353.80 | 5,352.00 | 5,352.00 | 195.9K |
| 11:30 | 5,353.20 | 5,353.20 | 5,353.10 | 5,353.10 | 376.0K |
| 11:31 | 5,351.60 | 5,351.60 | 5,350.70 | 5,350.70 | 3,851.7K |
| 11:32 | 5,348.30 | 5,349.60 | 5,348.30 | 5,349.60 | 741.8K |
| 11:33 | 5,347.40 | 5,347.70 | 5,347.40 | 5,347.70 | 1,160.0K |
| 11:34 | 5,347.80 | 5,347.80 | 5,346.00 | 5,346.00 | 317.9K |
| 11:35 | 5,346.10 | 5,346.10 | 5,345.50 | 5,345.50 | 247.8K |
| 11:36 | 5,344.70 | 5,347.00 | 5,344.70 | 5,347.00 | 328.7K |
| 11:37 | 5,349.00 | 5,349.60 | 5,349.00 | 5,349.60 | 345.1K |
| 11:38 | 5,350.00 | 5,351.90 | 5,350.00 | 5,351.90 | 218.9K |
| 11:39 | 5,351.50 | 5,354.30 | 5,351.50 | 5,354.30 | 708.5K |
| 11:40 | 5,353.00 | 5,354.10 | 5,353.00 | 5,354.10 | 195.3K |
| 11:41 | 5,353.40 | 5,353.40 | 5,351.60 | 5,351.60 | 429.7K |
| 11:42 | 5,348.10 | 5,348.10 | 5,347.20 | 5,347.20 | 259.3K |
| 11:43 | 5,348.80 | 5,348.80 | 5,346.10 | 5,346.10 | 221.1K |
| 11:44 | 5,344.00 | 5,344.00 | 5,343.30 | 5,343.30 | 491.7K |
| 11:45 | 5,343.10 | 5,343.10 | 5,342.80 | 5,342.80 | 485.3K |
| 11:46 | 5,343.70 | 5,343.70 | 5,343.30 | 5,343.30 | 639.1K |
| 11:47 | 5,346.00 | 5,346.00 | 5,344.10 | 5,344.10 | 220.3K |
| 11:48 | 5,344.90 | 5,344.90 | 5,344.50 | 5,344.50 | 325.4K |
| 11:49 | 5,344.40 | 5,344.40 | 5,342.10 | 5,342.10 | 987.6K |
| 11:50 | 5,341.20 | 5,341.50 | 5,341.20 | 5,341.50 | 424.5K |
| 11:51 | 5,340.90 | 5,341.30 | 5,340.90 | 5,341.30 | 262.6K |
| 11:52 | 5,343.60 | 5,343.60 | 5,343.50 | 5,343.50 | 122.5K |
| 11:53 | 5,344.30 | 5,344.30 | 5,343.90 | 5,343.90 | 299.7K |
| 11:54 | 5,343.60 | 5,343.60 | 5,342.80 | 5,342.80 | 833.0K |
| 11:55 | 5,345.90 | 5,346.10 | 5,345.90 | 5,346.10 | 1,043.7K |
| 11:56 | 5,346.90 | 5,346.90 | 5,346.20 | 5,346.20 | 399.0K |
| 11:57 | 5,345.00 | 5,345.00 | 5,344.80 | 5,344.80 | 358.7K |
| 11:58 | 5,344.90 | 5,344.90 | 5,344.70 | 5,344.70 | 315.7K |
| 11:59 | 5,343.70 | 5,344.00 | 5,343.70 | 5,344.00 | 3,038.9K |
| 12:00 | 5,347.20 | 5,347.20 | 5,345.10 | 5,345.10 | 735.1K |
| 12:01 | 5,348.90 | 5,349.90 | 5,348.90 | 5,349.90 | 2,028.8K |
| 12:02 | 5,348.60 | 5,349.10 | 5,348.60 | 5,349.10 | 1,531.5K |
| 12:03 | 5,349.20 | 5,351.00 | 5,349.20 | 5,351.00 | 671.4K |
| 12:04 | 5,350.80 | 5,352.00 | 5,350.80 | 5,352.00 | 215.1K |
| 12:05 | 5,351.60 | 5,351.60 | 5,351.20 | 5,351.20 | 590.6K |
| 12:06 | 5,351.10 | 5,351.10 | 5,350.50 | 5,350.50 | 364.7K |
| 12:07 | 5,352.30 | 5,352.30 | 5,351.00 | 5,351.00 | 345.4K |
| 12:08 | 5,350.50 | 5,350.50 | 5,350.50 | 5,350.50 | 160.2K |
| 12:09 | 5,350.90 | 5,352.50 | 5,350.90 | 5,352.50 | 254.8K |
| 12:10 | 5,352.10 | 5,353.00 | 5,352.10 | 5,353.00 | 231.2K |
| 12:11 | 5,357.40 | 5,357.40 | 5,356.20 | 5,356.20 | 668.9K |
| 12:12 | 5,357.20 | 5,357.70 | 5,357.20 | 5,357.70 | 414.5K |
| 12:13 | 5,357.90 | 5,358.30 | 5,357.90 | 5,358.30 | 193.1K |
| 12:14 | 5,357.40 | 5,358.50 | 5,357.40 | 5,358.50 | 450.0K |
| 12:15 | 5,359.10 | 5,359.10 | 5,358.10 | 5,358.10 | 1,853.8K |
| 12:16 | 5,358.50 | 5,358.50 | 5,355.20 | 5,355.20 | 801.0K |
| 12:17 | 5,356.80 | 5,358.30 | 5,356.80 | 5,358.30 | 719.4K |
| 12:18 | 5,357.70 | 5,357.70 | 5,356.80 | 5,356.80 | 236.1K |
| 12:19 | 5,358.80 | 5,358.80 | 5,356.50 | 5,356.50 | 437.2K |
| 12:20 | 5,357.10 | 5,359.70 | 5,357.10 | 5,359.70 | 297.2K |
| 12:21 | 5,359.40 | 5,361.60 | 5,359.40 | 5,361.60 | 365.0K |
| 12:22 | 5,361.20 | 5,361.20 | 5,360.70 | 5,360.70 | 802.8K |
| 12:23 | 5,361.60 | 5,361.60 | 5,361.60 | 5,361.60 | 337.5K |
| 12:24 | 5,360.90 | 5,360.90 | 5,360.30 | 5,360.30 | 128.8K |
| 12:25 | 5,361.70 | 5,362.40 | 5,361.70 | 5,362.40 | 390.9K |
| 12:26 | 5,361.90 | 5,362.50 | 5,361.90 | 5,362.50 | 383.2K |
| 12:27 | 5,362.90 | 5,363.10 | 5,362.90 | 5,363.10 | 295.0K |
| 12:28 | 5,363.40 | 5,365.70 | 5,363.40 | 5,365.70 | 620.7K |
| 12:29 | 5,365.20 | 5,365.30 | 5,365.20 | 5,365.30 | 128.8K |
| 12:30 | 5,366.30 | 5,366.30 | 5,365.20 | 5,365.20 | 394.6K |
| 12:31 | 5,364.90 | 5,364.90 | 5,364.80 | 5,364.80 | 376.7K |
| 12:32 | 5,363.70 | 5,363.70 | 5,362.10 | 5,362.10 | 418.5K |
| 12:33 | 5,362.30 | 5,362.30 | 5,361.70 | 5,361.70 | 660.7K |
| 12:34 | 5,360.20 | 5,360.90 | 5,360.20 | 5,360.90 | 508.5K |
| 12:35 | 5,359.80 | 5,360.90 | 5,359.80 | 5,360.90 | 1,209.5K |
| 12:36 | 5,361.90 | 5,361.90 | 5,361.40 | 5,361.40 | 264.0K |
| 12:37 | 5,362.50 | 5,364.00 | 5,362.50 | 5,364.00 | 1,749.5K |
| 12:38 | 5,364.90 | 5,364.90 | 5,364.20 | 5,364.20 | 155.7K |
| 12:39 | 5,364.30 | 5,365.00 | 5,364.30 | 5,365.00 | 574.6K |
| 12:40 | 5,366.50 | 5,366.50 | 5,365.20 | 5,365.20 | 592.8K |
| 12:41 | 5,365.50 | 5,365.50 | 5,365.10 | 5,365.10 | 240.5K |
| 12:42 | 5,363.90 | 5,365.10 | 5,363.90 | 5,365.10 | 265.0K |
| 12:43 | 5,366.40 | 5,366.40 | 5,365.70 | 5,365.70 | 429.5K |
| 12:44 | 5,366.90 | 5,367.70 | 5,366.90 | 5,367.70 | 814.9K |
| 12:45 | 5,369.30 | 5,369.30 | 5,368.20 | 5,368.20 | 355.8K |
| 12:46 | 5,368.20 | 5,368.20 | 5,365.60 | 5,365.60 | 430.5K |
| 12:47 | 5,365.40 | 5,366.30 | 5,365.40 | 5,366.30 | 188.5K |
| 12:48 | 5,366.20 | 5,366.70 | 5,366.20 | 5,366.70 | 278.8K |
| 12:49 | 5,367.20 | 5,367.20 | 5,366.70 | 5,366.70 | 268.9K |
| 12:50 | 5,366.00 | 5,366.30 | 5,366.00 | 5,366.30 | 291.8K |
| 12:51 | 5,365.30 | 5,367.00 | 5,365.30 | 5,367.00 | 296.0K |
| 12:52 | 5,366.90 | 5,366.90 | 5,366.50 | 5,366.50 | 250.4K |
| 12:53 | 5,367.10 | 5,368.00 | 5,367.10 | 5,368.00 | 348.2K |
| 12:54 | 5,367.90 | 5,367.90 | 5,367.10 | 5,367.10 | 253.3K |
| 12:55 | 5,367.50 | 5,367.50 | 5,367.20 | 5,367.20 | 275.4K |
| 12:56 | 5,366.10 | 5,366.90 | 5,366.10 | 5,366.90 | 206.7K |
| 12:57 | 5,366.00 | 5,366.70 | 5,366.00 | 5,366.70 | 299.6K |
| 12:58 | 5,365.10 | 5,365.10 | 5,364.30 | 5,364.30 | 437.9K |
| 12:59 | 5,363.00 | 5,363.80 | 5,363.00 | 5,363.80 | 137.4K |
| 13:00 | 5,363.80 | 5,365.80 | 5,363.80 | 5,365.80 | 786.7K |
| 13:01 | 5,364.80 | 5,365.00 | 5,364.80 | 5,365.00 | 482.5K |
| 13:02 | 5,364.30 | 5,364.30 | 5,364.10 | 5,364.10 | 145.7K |
| 13:03 | 5,364.30 | 5,364.30 | 5,364.20 | 5,364.20 | 394.9K |
| 13:04 | 5,362.60 | 5,362.60 | 5,362.60 | 5,362.60 | 1,231.1K |
| 13:05 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 411.8K |
| 13:06 | 5,363.00 | 5,364.80 | 5,363.00 | 5,364.80 | 339.6K |
| 13:07 | 5,364.80 | 5,364.80 | 5,362.40 | 5,362.40 | 173.7K |
| 13:08 | 5,360.80 | 5,364.30 | 5,360.80 | 5,364.30 | 2,927.5K |
| 13:09 | 5,366.60 | 5,366.60 | 5,365.50 | 5,365.50 | 418.3K |
| 13:10 | 5,363.80 | 5,365.10 | 5,363.80 | 5,365.10 | 1,091.0K |
| 13:11 | 5,366.30 | 5,367.20 | 5,366.30 | 5,367.20 | 554.1K |
| 13:12 | 5,366.40 | 5,368.10 | 5,366.40 | 5,368.10 | 370.7K |
| 13:13 | 5,366.30 | 5,366.30 | 5,364.20 | 5,364.20 | 607.7K |
| 13:14 | 5,364.10 | 5,364.30 | 5,364.10 | 5,364.30 | 564.8K |
| 13:15 | 5,363.60 | 5,364.20 | 5,363.60 | 5,364.20 | 236.8K |
| 13:16 | 5,363.40 | 5,363.50 | 5,363.40 | 5,363.50 | 165.9K |
| 13:17 | 5,363.90 | 5,363.90 | 5,362.30 | 5,362.30 | 373.3K |
| 13:18 | 5,362.30 | 5,362.30 | 5,361.80 | 5,361.80 | 150.9K |
| 13:19 | 5,362.50 | 5,363.00 | 5,362.50 | 5,363.00 | 493.3K |
| 13:20 | 5,362.60 | 5,363.10 | 5,362.60 | 5,363.10 | 164.4K |
| 13:21 | 5,363.30 | 5,364.10 | 5,363.30 | 5,364.10 | 215.8K |
| 13:22 | 5,363.50 | 5,363.50 | 5,362.70 | 5,362.70 | 311.6K |
| 13:23 | 5,361.70 | 5,361.70 | 5,361.70 | 5,361.70 | 153.2K |
| 13:24 | 5,361.90 | 5,361.90 | 5,361.30 | 5,361.30 | 142.4K |
| 13:25 | 5,359.90 | 5,360.30 | 5,359.90 | 5,360.30 | 252.6K |
| 13:26 | 5,362.60 | 5,363.00 | 5,362.60 | 5,363.00 | 581.3K |
| 13:27 | 5,364.10 | 5,364.10 | 5,362.70 | 5,362.70 | 623.9K |
| 13:28 | 5,362.80 | 5,362.80 | 5,362.10 | 5,362.10 | 213.1K |
| 13:29 | 5,362.00 | 5,362.00 | 5,362.00 | 5,362.00 | 121.6K |
| 13:30 | 5,365.40 | 5,365.40 | 5,364.70 | 5,364.70 | 428.0K |
| 13:31 | 5,363.50 | 5,363.80 | 5,363.50 | 5,363.80 | 370.1K |
| 13:32 | 5,365.00 | 5,365.00 | 5,362.80 | 5,362.80 | 545.3K |
| 13:33 | 5,363.30 | 5,363.30 | 5,361.00 | 5,361.00 | 717.9K |
| 13:34 | 5,362.10 | 5,362.10 | 5,361.40 | 5,361.40 | 549.8K |
| 13:35 | 5,360.90 | 5,361.60 | 5,360.90 | 5,361.60 | 692.6K |
| 13:36 | 5,361.90 | 5,361.90 | 5,361.50 | 5,361.50 | 319.2K |
| 13:37 | 5,358.90 | 5,359.10 | 5,358.90 | 5,359.10 | 242.9K |
| 13:38 | 5,359.20 | 5,359.50 | 5,359.20 | 5,359.50 | 178.8K |
| 13:39 | 5,359.30 | 5,359.30 | 5,359.30 | 5,359.30 | 108.3K |
| 13:40 | 5,358.70 | 5,360.40 | 5,358.70 | 5,360.40 | 165.1K |
| 13:41 | 5,360.00 | 5,360.20 | 5,360.00 | 5,360.20 | 128.6K |
| 13:42 | 5,359.60 | 5,359.80 | 5,359.60 | 5,359.80 | 374.1K |
| 13:43 | 5,358.90 | 5,358.90 | 5,358.80 | 5,358.80 | 319.4K |
| 13:44 | 5,358.40 | 5,358.40 | 5,358.30 | 5,358.30 | 119.5K |
| 13:45 | 5,359.00 | 5,359.00 | 5,357.90 | 5,357.90 | 408.6K |
| 13:46 | 5,358.40 | 5,358.40 | 5,357.80 | 5,357.80 | 292.3K |
| 13:47 | 5,356.90 | 5,356.90 | 5,356.40 | 5,356.40 | 199.7K |
| 13:48 | 5,356.00 | 5,356.00 | 5,355.50 | 5,355.50 | 191.5K |
| 13:49 | 5,355.50 | 5,355.50 | 5,354.80 | 5,354.80 | 367.5K |
| 13:50 | 5,354.60 | 5,354.60 | 5,352.50 | 5,352.50 | 455.6K |
| 13:51 | 5,353.70 | 5,353.70 | 5,352.90 | 5,352.90 | 323.4K |
| 13:52 | 5,353.20 | 5,353.20 | 5,352.00 | 5,352.00 | 549.6K |
| 13:53 | 5,352.40 | 5,352.40 | 5,352.00 | 5,352.00 | 340.1K |
| 13:54 | 5,351.90 | 5,352.10 | 5,351.90 | 5,352.10 | 378.6K |
| 13:55 | 5,352.40 | 5,352.40 | 5,352.30 | 5,352.30 | 275.7K |
| 13:56 | 5,352.00 | 5,352.00 | 5,351.40 | 5,351.40 | 233.4K |
| 13:57 | 5,350.70 | 5,351.70 | 5,350.70 | 5,351.70 | 496.0K |
| 13:58 | 5,351.60 | 5,351.60 | 5,350.30 | 5,350.30 | 398.5K |
| 13:59 | 5,350.80 | 5,351.50 | 5,350.80 | 5,351.50 | 235.3K |
| 14:00 | 5,351.30 | 5,351.50 | 5,351.30 | 5,351.50 | 206.6K |
| 14:01 | 5,349.90 | 5,349.90 | 5,349.40 | 5,349.40 | 370.0K |
| 14:02 | 5,348.10 | 5,348.10 | 5,348.10 | 5,348.10 | 265.2K |
| 14:03 | 5,348.80 | 5,348.80 | 5,348.40 | 5,348.40 | 227.9K |
| 14:04 | 5,349.30 | 5,350.00 | 5,349.30 | 5,350.00 | 314.9K |
| 14:05 | 5,350.40 | 5,352.10 | 5,350.40 | 5,352.10 | 682.3K |
| 14:06 | 5,352.30 | 5,352.30 | 5,352.20 | 5,352.20 | 960.2K |
| 14:07 | 5,353.70 | 5,353.70 | 5,352.80 | 5,352.80 | 172.6K |
| 14:08 | 5,352.50 | 5,352.50 | 5,351.80 | 5,351.80 | 167.5K |
| 14:09 | 5,351.80 | 5,351.80 | 5,350.70 | 5,350.70 | 383.1K |
| 14:10 | 5,351.50 | 5,351.50 | 5,350.10 | 5,350.10 | 467.8K |
| 14:11 | 5,349.90 | 5,350.40 | 5,349.90 | 5,350.40 | 579.2K |
| 14:12 | 5,352.80 | 5,352.80 | 5,352.70 | 5,352.70 | 725.9K |
| 14:13 | 5,352.30 | 5,352.30 | 5,350.70 | 5,350.70 | 1,061.7K |
| 14:14 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 538.1K |
| 14:15 | 5,348.80 | 5,348.80 | 5,348.10 | 5,348.10 | 173.2K |
| 14:16 | 5,347.90 | 5,348.80 | 5,347.90 | 5,348.80 | 246.3K |
| 14:17 | 5,347.90 | 5,348.70 | 5,347.90 | 5,348.70 | 183.2K |
| 14:18 | 5,348.20 | 5,349.30 | 5,348.20 | 5,349.30 | 160.5K |
| 14:19 | 5,349.20 | 5,349.20 | 5,348.10 | 5,348.10 | 208.7K |
| 14:20 | 5,348.40 | 5,348.50 | 5,348.40 | 5,348.50 | 311.9K |
| 14:21 | 5,349.50 | 5,350.00 | 5,349.50 | 5,350.00 | 238.5K |
| 14:22 | 5,348.40 | 5,348.40 | 5,348.10 | 5,348.10 | 116.5K |
| 14:23 | 5,347.90 | 5,348.60 | 5,347.90 | 5,348.60 | 382.0K |
| 14:24 | 5,348.40 | 5,349.40 | 5,348.40 | 5,349.40 | 173.8K |
| 14:25 | 5,349.60 | 5,349.60 | 5,349.60 | 5,349.60 | 173.6K |
| 14:26 | 5,349.20 | 5,349.20 | 5,348.10 | 5,348.10 | 591.5K |
| 14:27 | 5,347.80 | 5,347.80 | 5,347.70 | 5,347.70 | 448.3K |
| 14:28 | 5,346.10 | 5,346.40 | 5,346.10 | 5,346.40 | 631.8K |
| 14:29 | 5,346.50 | 5,347.30 | 5,346.50 | 5,347.30 | 447.3K |
| 14:30 | 5,346.70 | 5,346.70 | 5,328.10 | 5,328.10 | 6,532.9K |
| 14:31 | 5,334.80 | 5,334.80 | 5,333.90 | 5,333.90 | 459.4K |
| 14:32 | 5,335.50 | 5,336.00 | 5,335.50 | 5,336.00 | 677.7K |
| 14:33 | 5,335.90 | 5,337.20 | 5,335.90 | 5,337.20 | 613.2K |
| 14:34 | 5,339.00 | 5,339.00 | 5,337.00 | 5,337.00 | 343.7K |
| 14:35 | 5,337.20 | 5,339.10 | 5,337.20 | 5,339.10 | 3,844.7K |
| 14:36 | 5,340.30 | 5,340.30 | 5,339.60 | 5,339.60 | 448.7K |
| 14:37 | 5,339.80 | 5,341.90 | 5,339.80 | 5,341.90 | 241.8K |
| 14:38 | 5,341.70 | 5,341.70 | 5,341.50 | 5,341.50 | 265.1K |
| 14:39 | 5,339.00 | 5,340.00 | 5,339.00 | 5,340.00 | 554.8K |
| 14:40 | 5,338.00 | 5,338.00 | 5,337.70 | 5,337.70 | 515.1K |
| 14:41 | 5,336.40 | 5,337.30 | 5,336.40 | 5,337.30 | 271.2K |
| 14:42 | 5,336.30 | 5,336.30 | 5,335.20 | 5,335.20 | 1,182.5K |
| 14:43 | 5,336.70 | 5,337.30 | 5,336.70 | 5,337.30 | 987.7K |
| 14:44 | 5,338.60 | 5,339.50 | 5,338.60 | 5,339.50 | 152.7K |
| 14:45 | 5,339.80 | 5,341.00 | 5,339.80 | 5,341.00 | 228.4K |
| 14:46 | 5,341.50 | 5,343.50 | 5,341.50 | 5,343.50 | 696.8K |
| 14:47 | 5,344.30 | 5,346.80 | 5,344.30 | 5,346.80 | 395.0K |
| 14:48 | 5,347.90 | 5,347.90 | 5,346.20 | 5,346.20 | 351.3K |
| 14:49 | 5,346.00 | 5,349.00 | 5,346.00 | 5,349.00 | 982.0K |
| 14:50 | 5,350.60 | 5,351.30 | 5,350.60 | 5,351.30 | 943.2K |
| 14:51 | 5,353.30 | 5,354.60 | 5,353.30 | 5,354.60 | 574.1K |
| 14:52 | 5,358.00 | 5,358.40 | 5,358.00 | 5,358.40 | 284.7K |
| 14:53 | 5,359.40 | 5,359.40 | 5,359.30 | 5,359.30 | 184.4K |
| 14:54 | 5,360.40 | 5,360.40 | 5,358.00 | 5,358.00 | 264.6K |
| 14:55 | 5,358.90 | 5,358.90 | 5,355.90 | 5,355.90 | 370.8K |
| 14:56 | 5,354.00 | 5,354.00 | 5,351.00 | 5,351.00 | 231.3K |
| 14:57 | 5,351.00 | 5,351.40 | 5,351.00 | 5,351.40 | 198.1K |
| 14:58 | 5,354.20 | 5,354.70 | 5,354.20 | 5,354.70 | 931.4K |
| 14:59 | 5,355.60 | 5,355.60 | 5,354.90 | 5,354.90 | 160.1K |
| 15:00 | 5,354.70 | 5,354.70 | 5,354.60 | 5,354.60 | 381.3K |
| 15:01 | 5,354.50 | 5,354.90 | 5,354.50 | 5,354.90 | 218.4K |
| 15:02 | 5,356.10 | 5,356.60 | 5,356.10 | 5,356.60 | 527.6K |
| 15:03 | 5,355.80 | 5,355.80 | 5,354.10 | 5,354.10 | 399.1K |
| 15:04 | 5,352.90 | 5,353.60 | 5,352.90 | 5,353.60 | 434.2K |
| 15:05 | 5,351.60 | 5,352.90 | 5,351.60 | 5,352.90 | 933.8K |
| 15:06 | 5,352.80 | 5,352.80 | 5,352.80 | 5,352.80 | 280.8K |
| 15:07 | 5,351.90 | 5,351.90 | 5,351.10 | 5,351.10 | 402.7K |
| 15:08 | 5,350.80 | 5,351.00 | 5,350.80 | 5,351.00 | 1,412.7K |
| 15:09 | 5,352.00 | 5,352.00 | 5,351.80 | 5,351.80 | 645.5K |
| 15:10 | 5,351.50 | 5,351.50 | 5,350.10 | 5,350.10 | 326.6K |
| 15:11 | 5,350.90 | 5,351.10 | 5,350.90 | 5,351.10 | 271.1K |
| 15:12 | 5,353.60 | 5,354.80 | 5,353.60 | 5,354.80 | 600.8K |
| 15:13 | 5,354.80 | 5,354.80 | 5,353.40 | 5,353.40 | 571.6K |
| 15:14 | 5,353.00 | 5,353.00 | 5,352.90 | 5,352.90 | 248.0K |
| 15:15 | 5,354.40 | 5,354.40 | 5,353.50 | 5,353.50 | 1,161.2K |
| 15:16 | 5,353.10 | 5,353.40 | 5,353.10 | 5,353.40 | 376.0K |
| 15:17 | 5,352.50 | 5,352.90 | 5,352.50 | 5,352.90 | 403.3K |
| 15:18 | 5,351.40 | 5,351.90 | 5,351.40 | 5,351.90 | 188.6K |
| 15:19 | 5,353.10 | 5,354.10 | 5,353.10 | 5,354.10 | 463.8K |
| 15:20 | 5,352.60 | 5,352.60 | 5,352.40 | 5,352.40 | 444.5K |
| 15:21 | 5,352.00 | 5,352.10 | 5,352.00 | 5,352.10 | 332.0K |
| 15:22 | 5,354.00 | 5,354.00 | 5,352.70 | 5,352.70 | 637.7K |
| 15:23 | 5,353.00 | 5,353.70 | 5,353.00 | 5,353.70 | 662.8K |
| 15:24 | 5,354.60 | 5,354.60 | 5,353.10 | 5,353.10 | 429.7K |
| 15:25 | 5,354.30 | 5,354.30 | 5,353.40 | 5,353.40 | 407.6K |
| 15:26 | 5,353.30 | 5,353.30 | 5,353.30 | 5,353.30 | 389.1K |
| 15:27 | 5,355.40 | 5,355.40 | 5,354.70 | 5,354.70 | 190.5K |
| 15:28 | 5,355.60 | 5,355.60 | 5,355.00 | 5,355.00 | 188.8K |
| 15:29 | 5,355.10 | 5,356.30 | 5,355.10 | 5,356.30 | 604.6K |
| 15:30 | 5,356.40 | 5,356.40 | 5,356.30 | 5,356.30 | 778.1K |
| 15:31 | 5,357.80 | 5,357.80 | 5,357.40 | 5,357.40 | 1,023.9K |
| 15:32 | 5,358.50 | 5,358.50 | 5,357.90 | 5,357.90 | 288.7K |
| 15:33 | 5,357.20 | 5,358.10 | 5,357.20 | 5,358.10 | 775.0K |
| 15:34 | 5,358.70 | 5,360.30 | 5,358.70 | 5,360.30 | 258.3K |
| 15:35 | 5,358.60 | 5,358.60 | 5,358.20 | 5,358.20 | 226.6K |
| 15:36 | 5,358.60 | 5,360.00 | 5,358.60 | 5,360.00 | 342.3K |
| 15:37 | 5,358.40 | 5,358.40 | 5,357.90 | 5,357.90 | 240.2K |
| 15:38 | 5,357.70 | 5,357.90 | 5,357.70 | 5,357.90 | 420.1K |
| 15:39 | 5,357.90 | 5,357.90 | 5,357.40 | 5,357.40 | 336.7K |
| 15:40 | 5,357.90 | 5,357.90 | 5,357.40 | 5,357.40 | 671.3K |
| 15:41 | 5,357.70 | 5,357.70 | 5,356.30 | 5,356.30 | 411.7K |
| 15:42 | 5,356.10 | 5,356.50 | 5,356.10 | 5,356.50 | 402.1K |
| 15:43 | 5,357.10 | 5,357.10 | 5,356.30 | 5,356.30 | 878.2K |
| 15:44 | 5,358.20 | 5,358.20 | 5,357.70 | 5,357.70 | 542.0K |
| 15:45 | 5,358.50 | 5,358.60 | 5,358.50 | 5,358.60 | 1,121.2K |
| 15:46 | 5,357.80 | 5,357.80 | 5,357.70 | 5,357.70 | 605.5K |
| 15:47 | 5,358.50 | 5,358.50 | 5,356.20 | 5,356.20 | 412.8K |
| 15:48 | 5,357.10 | 5,357.10 | 5,357.10 | 5,357.10 | 727.6K |
| 15:49 | 5,357.10 | 5,357.20 | 5,357.10 | 5,357.20 | 2,653.1K |
| 15:50 | 5,357.10 | 5,357.10 | 5,356.00 | 5,356.00 | 659.2K |
| 15:51 | 5,356.10 | 5,356.10 | 5,355.20 | 5,355.20 | 509.9K |
| 15:52 | 5,353.50 | 5,353.50 | 5,351.90 | 5,351.90 | 343.0K |
| 15:53 | 5,348.90 | 5,349.10 | 5,348.90 | 5,349.10 | 817.4K |
| 15:54 | 5,347.90 | 5,349.00 | 5,347.90 | 5,349.00 | 560.5K |
| 15:55 | 5,349.50 | 5,349.90 | 5,349.50 | 5,349.90 | 974.1K |
| 15:56 | 5,350.80 | 5,353.70 | 5,350.80 | 5,353.70 | 602.9K |
| 15:57 | 5,352.50 | 5,353.20 | 5,352.50 | 5,353.20 | 865.9K |
| 15:58 | 5,355.20 | 5,355.20 | 5,355.10 | 5,355.10 | 862.6K |
| 15:59 | 5,355.40 | 5,355.40 | 5,355.40 | 5,355.40 | 1,361.4K |
| 16:00 | 5,358.00 | 5,358.00 | 5,357.50 | 5,357.50 | 492.7K |
| 16:01 | 5,357.50 | 5,357.50 | 5,357.50 | 5,357.50 | 0.0K |
| 16:02 | 5,357.50 | 5,357.50 | 5,357.50 | 5,357.50 | 0.0K |
| 16:03 | 5,357.50 | 5,357.50 | 5,357.50 | 5,357.50 | 0.0K |
| 16:04 | 5,357.50 | 5,362.20 | 5,357.50 | 5,362.20 | 57,801.9K |