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 | 5,362.20 | 5,362.20 | 5,328.70 | 5,328.70 | 12,700.6K |
| 10:01 | 5,326.60 | 5,326.60 | 5,320.10 | 5,320.10 | 2,605.5K |
| 10:02 | 5,324.30 | 5,324.30 | 5,324.10 | 5,324.10 | 2,647.9K |
| 10:03 | 5,327.50 | 5,327.50 | 5,326.30 | 5,326.30 | 2,623.7K |
| 10:04 | 5,320.90 | 5,320.90 | 5,318.60 | 5,318.60 | 1,766.6K |
| 10:05 | 5,317.60 | 5,317.60 | 5,310.60 | 5,310.60 | 1,844.6K |
| 10:06 | 5,303.90 | 5,303.90 | 5,303.70 | 5,303.70 | 1,946.6K |
| 10:07 | 5,303.50 | 5,303.50 | 5,303.10 | 5,303.10 | 2,140.7K |
| 10:08 | 5,304.80 | 5,304.80 | 5,302.50 | 5,302.50 | 1,511.0K |
| 10:09 | 5,306.50 | 5,308.70 | 5,306.50 | 5,308.70 | 1,835.3K |
| 10:10 | 5,309.10 | 5,309.20 | 5,309.10 | 5,309.20 | 2,148.1K |
| 10:11 | 5,311.00 | 5,311.00 | 5,310.70 | 5,310.70 | 1,191.5K |
| 10:12 | 5,311.60 | 5,318.50 | 5,311.60 | 5,318.50 | 1,508.9K |
| 10:13 | 5,316.90 | 5,316.90 | 5,311.80 | 5,311.80 | 1,292.0K |
| 10:14 | 5,316.10 | 5,316.10 | 5,313.30 | 5,313.30 | 1,814.3K |
| 10:15 | 5,312.10 | 5,312.10 | 5,307.70 | 5,307.70 | 2,010.1K |
| 10:16 | 5,310.10 | 5,310.10 | 5,308.70 | 5,308.70 | 1,201.1K |
| 10:17 | 5,304.80 | 5,306.00 | 5,304.80 | 5,306.00 | 3,514.7K |
| 10:18 | 5,307.90 | 5,310.00 | 5,307.90 | 5,310.00 | 813.7K |
| 10:19 | 5,310.00 | 5,311.00 | 5,310.00 | 5,311.00 | 1,035.1K |
| 10:20 | 5,311.90 | 5,311.90 | 5,309.00 | 5,309.00 | 516.1K |
| 10:21 | 5,309.30 | 5,312.20 | 5,309.30 | 5,312.20 | 1,163.8K |
| 10:22 | 5,311.30 | 5,311.30 | 5,311.10 | 5,311.10 | 2,014.0K |
| 10:23 | 5,313.10 | 5,313.10 | 5,309.20 | 5,309.20 | 693.6K |
| 10:24 | 5,312.30 | 5,312.30 | 5,311.20 | 5,311.20 | 3,388.4K |
| 10:25 | 5,310.70 | 5,310.70 | 5,308.80 | 5,308.80 | 939.5K |
| 10:26 | 5,309.80 | 5,310.10 | 5,309.80 | 5,310.10 | 805.4K |
| 10:27 | 5,311.20 | 5,312.00 | 5,311.20 | 5,312.00 | 2,171.0K |
| 10:28 | 5,316.20 | 5,316.20 | 5,314.30 | 5,314.30 | 842.3K |
| 10:29 | 5,315.00 | 5,315.00 | 5,314.50 | 5,314.50 | 470.3K |
| 10:30 | 5,315.10 | 5,318.60 | 5,315.10 | 5,318.60 | 1,465.8K |
| 10:31 | 5,319.30 | 5,319.50 | 5,319.30 | 5,319.50 | 556.7K |
| 10:32 | 5,321.40 | 5,321.40 | 5,319.40 | 5,319.40 | 589.4K |
| 10:33 | 5,318.80 | 5,318.80 | 5,317.80 | 5,317.80 | 784.9K |
| 10:34 | 5,319.00 | 5,321.70 | 5,319.00 | 5,321.70 | 894.7K |
| 10:35 | 5,321.20 | 5,321.20 | 5,319.20 | 5,319.20 | 619.5K |
| 10:36 | 5,318.60 | 5,318.60 | 5,317.10 | 5,317.10 | 795.8K |
| 10:37 | 5,317.30 | 5,317.30 | 5,317.30 | 5,317.30 | 717.9K |
| 10:38 | 5,317.20 | 5,317.30 | 5,317.20 | 5,317.30 | 1,356.7K |
| 10:39 | 5,316.40 | 5,316.40 | 5,314.40 | 5,314.40 | 919.3K |
| 10:40 | 5,313.60 | 5,313.60 | 5,310.30 | 5,310.30 | 1,570.0K |
| 10:41 | 5,309.50 | 5,309.50 | 5,309.40 | 5,309.40 | 203.9K |
| 10:42 | 5,310.30 | 5,310.30 | 5,309.30 | 5,309.30 | 989.0K |
| 10:43 | 5,307.60 | 5,307.60 | 5,307.10 | 5,307.10 | 347.0K |
| 10:44 | 5,307.90 | 5,307.90 | 5,307.10 | 5,307.10 | 814.5K |
| 10:45 | 5,306.70 | 5,306.70 | 5,303.80 | 5,303.80 | 548.9K |
| 10:46 | 5,304.60 | 5,307.80 | 5,304.60 | 5,307.80 | 924.1K |
| 10:47 | 5,307.90 | 5,307.90 | 5,306.00 | 5,306.00 | 1,076.0K |
| 10:48 | 5,311.10 | 5,312.00 | 5,311.10 | 5,312.00 | 336.8K |
| 10:49 | 5,313.00 | 5,313.00 | 5,312.40 | 5,312.40 | 2,424.6K |
| 10:50 | 5,310.90 | 5,310.90 | 5,304.70 | 5,304.70 | 2,951.6K |
| 10:51 | 5,304.10 | 5,304.20 | 5,304.10 | 5,304.20 | 471.7K |
| 10:52 | 5,307.20 | 5,307.20 | 5,307.20 | 5,307.20 | 676.2K |
| 10:53 | 5,309.20 | 5,309.20 | 5,309.10 | 5,309.10 | 960.8K |
| 10:54 | 5,308.10 | 5,308.10 | 5,306.70 | 5,306.70 | 741.3K |
| 10:55 | 5,308.00 | 5,309.50 | 5,308.00 | 5,309.50 | 803.5K |
| 10:56 | 5,309.60 | 5,309.60 | 5,309.20 | 5,309.20 | 460.8K |
| 10:57 | 5,308.60 | 5,308.60 | 5,308.10 | 5,308.10 | 647.0K |
| 10:58 | 5,305.50 | 5,305.50 | 5,305.20 | 5,305.20 | 994.3K |
| 10:59 | 5,304.30 | 5,304.30 | 5,304.20 | 5,304.20 | 783.3K |
| 11:00 | 5,305.40 | 5,307.20 | 5,305.40 | 5,307.20 | 745.1K |
| 11:01 | 5,308.20 | 5,308.40 | 5,308.20 | 5,308.40 | 464.3K |
| 11:02 | 5,312.80 | 5,318.20 | 5,312.80 | 5,318.20 | 1,298.2K |
| 11:03 | 5,319.90 | 5,319.90 | 5,319.00 | 5,319.00 | 295.0K |
| 11:04 | 5,321.20 | 5,321.50 | 5,321.20 | 5,321.50 | 447.9K |
| 11:05 | 5,322.10 | 5,322.40 | 5,322.10 | 5,322.40 | 308.4K |
| 11:06 | 5,324.20 | 5,325.70 | 5,324.20 | 5,325.70 | 931.5K |
| 11:07 | 5,327.30 | 5,327.40 | 5,327.30 | 5,327.40 | 472.9K |
| 11:08 | 5,328.60 | 5,328.60 | 5,326.00 | 5,326.00 | 643.1K |
| 11:09 | 5,325.10 | 5,326.30 | 5,325.10 | 5,326.30 | 428.4K |
| 11:10 | 5,326.00 | 5,326.10 | 5,326.00 | 5,326.10 | 303.6K |
| 11:11 | 5,324.40 | 5,324.40 | 5,323.40 | 5,323.40 | 336.2K |
| 11:12 | 5,326.10 | 5,326.40 | 5,326.10 | 5,326.40 | 331.3K |
| 11:13 | 5,325.90 | 5,325.90 | 5,325.30 | 5,325.30 | 267.1K |
| 11:14 | 5,325.00 | 5,325.00 | 5,324.30 | 5,324.30 | 1,036.6K |
| 11:15 | 5,322.90 | 5,324.50 | 5,322.90 | 5,324.50 | 626.8K |
| 11:16 | 5,325.80 | 5,325.80 | 5,324.80 | 5,324.80 | 283.3K |
| 11:17 | 5,322.50 | 5,322.50 | 5,322.30 | 5,322.30 | 823.1K |
| 11:18 | 5,326.50 | 5,329.70 | 5,326.50 | 5,329.70 | 1,196.4K |
| 11:19 | 5,328.50 | 5,328.50 | 5,328.20 | 5,328.20 | 268.0K |
| 11:20 | 5,328.30 | 5,328.30 | 5,328.20 | 5,328.20 | 1,060.3K |
| 11:21 | 5,325.50 | 5,325.50 | 5,324.80 | 5,324.80 | 593.1K |
| 11:22 | 5,326.00 | 5,326.00 | 5,324.70 | 5,324.70 | 502.0K |
| 11:23 | 5,324.70 | 5,324.80 | 5,324.70 | 5,324.80 | 1,255.3K |
| 11:24 | 5,324.80 | 5,324.80 | 5,324.70 | 5,324.70 | 1,388.2K |
| 11:25 | 5,324.90 | 5,324.90 | 5,324.50 | 5,324.50 | 629.2K |
| 11:26 | 5,324.30 | 5,325.20 | 5,324.30 | 5,325.20 | 598.9K |
| 11:27 | 5,323.60 | 5,327.10 | 5,323.60 | 5,327.10 | 329.8K |
| 11:28 | 5,325.70 | 5,325.70 | 5,324.90 | 5,324.90 | 598.7K |
| 11:29 | 5,326.20 | 5,326.20 | 5,324.40 | 5,324.40 | 1,051.3K |
| 11:30 | 5,324.90 | 5,325.30 | 5,324.90 | 5,325.30 | 571.1K |
| 11:31 | 5,325.90 | 5,325.90 | 5,324.10 | 5,324.10 | 420.6K |
| 11:32 | 5,323.40 | 5,323.40 | 5,321.90 | 5,321.90 | 359.2K |
| 11:33 | 5,322.70 | 5,323.00 | 5,322.70 | 5,323.00 | 444.0K |
| 11:34 | 5,322.30 | 5,323.30 | 5,322.30 | 5,323.30 | 186.7K |
| 11:35 | 5,321.90 | 5,321.90 | 5,321.00 | 5,321.00 | 1,021.1K |
| 11:36 | 5,319.30 | 5,319.30 | 5,318.10 | 5,318.10 | 591.7K |
| 11:37 | 5,319.10 | 5,319.70 | 5,319.10 | 5,319.70 | 861.8K |
| 11:38 | 5,322.00 | 5,322.00 | 5,321.50 | 5,321.50 | 388.7K |
| 11:39 | 5,322.90 | 5,322.90 | 5,322.60 | 5,322.60 | 500.5K |
| 11:40 | 5,323.90 | 5,324.00 | 5,323.90 | 5,324.00 | 435.7K |
| 11:41 | 5,321.80 | 5,321.80 | 5,320.60 | 5,320.60 | 248.3K |
| 11:42 | 5,322.60 | 5,322.70 | 5,322.60 | 5,322.70 | 285.9K |
| 11:43 | 5,322.70 | 5,322.70 | 5,321.40 | 5,321.40 | 319.1K |
| 11:44 | 5,321.40 | 5,321.40 | 5,320.90 | 5,320.90 | 107.7K |
| 11:45 | 5,321.10 | 5,322.20 | 5,321.10 | 5,322.20 | 804.5K |
| 11:46 | 5,321.50 | 5,321.50 | 5,318.00 | 5,318.00 | 1,516.3K |
| 11:47 | 5,318.90 | 5,318.90 | 5,317.70 | 5,317.70 | 186.1K |
| 11:48 | 5,319.40 | 5,320.20 | 5,319.40 | 5,320.20 | 451.6K |
| 11:49 | 5,319.30 | 5,321.40 | 5,319.30 | 5,321.40 | 824.1K |
| 11:50 | 5,320.90 | 5,321.70 | 5,320.90 | 5,321.70 | 1,327.5K |
| 11:51 | 5,322.50 | 5,322.50 | 5,322.00 | 5,322.00 | 298.1K |
| 11:52 | 5,320.70 | 5,320.70 | 5,319.70 | 5,319.70 | 4,930.9K |
| 11:53 | 5,320.30 | 5,321.10 | 5,320.30 | 5,321.10 | 1,186.6K |
| 11:54 | 5,322.20 | 5,322.80 | 5,322.20 | 5,322.80 | 1,418.7K |
| 11:55 | 5,322.00 | 5,322.00 | 5,321.20 | 5,321.20 | 694.8K |
| 11:56 | 5,320.70 | 5,321.30 | 5,320.70 | 5,321.30 | 741.3K |
| 11:57 | 5,321.60 | 5,321.60 | 5,319.90 | 5,319.90 | 497.8K |
| 11:58 | 5,318.50 | 5,318.50 | 5,318.30 | 5,318.30 | 327.9K |
| 11:59 | 5,318.30 | 5,318.30 | 5,316.50 | 5,316.50 | 724.0K |
| 12:00 | 5,316.50 | 5,316.50 | 5,315.90 | 5,315.90 | 329.4K |
| 12:01 | 5,316.10 | 5,318.00 | 5,316.10 | 5,318.00 | 376.9K |
| 12:02 | 5,318.90 | 5,319.30 | 5,318.90 | 5,319.30 | 759.5K |
| 12:03 | 5,317.40 | 5,317.40 | 5,317.40 | 5,317.40 | 696.2K |
| 12:04 | 5,317.70 | 5,317.70 | 5,317.10 | 5,317.10 | 311.1K |
| 12:05 | 5,316.60 | 5,316.80 | 5,316.60 | 5,316.80 | 486.0K |
| 12:06 | 5,316.00 | 5,317.50 | 5,316.00 | 5,317.50 | 236.7K |
| 12:07 | 5,317.40 | 5,317.40 | 5,316.10 | 5,316.10 | 842.7K |
| 12:08 | 5,317.10 | 5,317.10 | 5,316.50 | 5,316.50 | 448.8K |
| 12:09 | 5,319.10 | 5,319.10 | 5,318.60 | 5,318.60 | 267.7K |
| 12:10 | 5,318.40 | 5,318.40 | 5,318.30 | 5,318.30 | 363.4K |
| 12:11 | 5,318.90 | 5,318.90 | 5,318.70 | 5,318.70 | 546.4K |
| 12:12 | 5,319.00 | 5,319.00 | 5,317.90 | 5,317.90 | 675.2K |
| 12:13 | 5,317.80 | 5,318.50 | 5,317.80 | 5,318.50 | 403.5K |
| 12:14 | 5,319.30 | 5,319.30 | 5,318.40 | 5,318.40 | 213.1K |
| 12:15 | 5,318.80 | 5,318.90 | 5,318.80 | 5,318.90 | 463.7K |
| 12:16 | 5,319.80 | 5,319.80 | 5,318.90 | 5,318.90 | 288.2K |
| 12:17 | 5,319.00 | 5,319.90 | 5,319.00 | 5,319.90 | 126.8K |
| 12:18 | 5,318.50 | 5,319.40 | 5,318.50 | 5,319.40 | 223.5K |
| 12:19 | 5,319.10 | 5,319.10 | 5,318.40 | 5,318.40 | 462.5K |
| 12:20 | 5,318.90 | 5,320.50 | 5,318.90 | 5,320.50 | 615.3K |
| 12:21 | 5,318.70 | 5,319.30 | 5,318.70 | 5,319.30 | 182.2K |
| 12:22 | 5,320.20 | 5,320.20 | 5,319.70 | 5,319.70 | 253.1K |
| 12:23 | 5,319.30 | 5,319.60 | 5,319.30 | 5,319.60 | 99.7K |
| 12:24 | 5,318.50 | 5,318.50 | 5,317.40 | 5,317.40 | 856.8K |
| 12:25 | 5,315.50 | 5,315.50 | 5,315.10 | 5,315.10 | 252.3K |
| 12:26 | 5,312.80 | 5,313.20 | 5,312.80 | 5,313.20 | 551.9K |
| 12:27 | 5,313.50 | 5,314.00 | 5,313.50 | 5,314.00 | 332.8K |
| 12:28 | 5,313.90 | 5,313.90 | 5,313.50 | 5,313.50 | 888.2K |
| 12:29 | 5,311.20 | 5,311.20 | 5,311.20 | 5,311.20 | 643.3K |
| 12:30 | 5,310.50 | 5,310.70 | 5,310.50 | 5,310.70 | 164.8K |
| 12:31 | 5,311.70 | 5,311.70 | 5,310.70 | 5,310.70 | 1,506.4K |
| 12:32 | 5,311.70 | 5,311.70 | 5,311.40 | 5,311.40 | 455.6K |
| 12:33 | 5,310.90 | 5,311.50 | 5,310.90 | 5,311.50 | 157.7K |
| 12:34 | 5,311.20 | 5,311.20 | 5,310.10 | 5,310.10 | 427.8K |
| 12:35 | 5,310.50 | 5,310.50 | 5,308.10 | 5,308.10 | 129.4K |
| 12:36 | 5,308.50 | 5,308.70 | 5,308.50 | 5,308.70 | 310.3K |
| 12:37 | 5,308.80 | 5,308.80 | 5,308.00 | 5,308.00 | 303.4K |
| 12:38 | 5,308.20 | 5,308.20 | 5,307.50 | 5,307.50 | 201.6K |
| 12:39 | 5,307.00 | 5,307.00 | 5,306.70 | 5,306.70 | 346.3K |
| 12:40 | 5,305.40 | 5,305.70 | 5,305.40 | 5,305.70 | 399.0K |
| 12:41 | 5,303.80 | 5,304.50 | 5,303.80 | 5,304.50 | 1,142.5K |
| 12:42 | 5,304.60 | 5,304.80 | 5,304.60 | 5,304.80 | 131.6K |
| 12:43 | 5,304.40 | 5,304.40 | 5,304.40 | 5,304.40 | 181.3K |
| 12:44 | 5,305.30 | 5,305.30 | 5,305.20 | 5,305.20 | 862.1K |
| 12:45 | 5,305.80 | 5,306.30 | 5,305.80 | 5,306.30 | 130.5K |
| 12:46 | 5,306.90 | 5,308.50 | 5,306.90 | 5,308.50 | 486.6K |
| 12:47 | 5,308.70 | 5,308.90 | 5,308.70 | 5,308.90 | 779.1K |
| 12:48 | 5,308.50 | 5,308.50 | 5,308.00 | 5,308.00 | 430.7K |
| 12:49 | 5,308.40 | 5,309.80 | 5,308.40 | 5,309.80 | 349.3K |
| 12:50 | 5,308.80 | 5,308.80 | 5,308.80 | 5,308.80 | 751.4K |
| 12:51 | 5,308.50 | 5,308.50 | 5,306.40 | 5,306.40 | 2,232.5K |
| 12:52 | 5,306.50 | 5,306.50 | 5,304.80 | 5,304.80 | 616.1K |
| 12:53 | 5,304.80 | 5,304.80 | 5,303.30 | 5,303.30 | 480.3K |
| 12:54 | 5,303.80 | 5,305.10 | 5,303.80 | 5,305.10 | 250.7K |
| 12:55 | 5,306.50 | 5,307.50 | 5,306.50 | 5,307.50 | 227.1K |
| 12:56 | 5,307.30 | 5,307.80 | 5,307.30 | 5,307.80 | 347.7K |
| 12:57 | 5,306.70 | 5,306.70 | 5,306.30 | 5,306.30 | 322.5K |
| 12:58 | 5,307.10 | 5,307.10 | 5,305.70 | 5,305.70 | 234.3K |
| 12:59 | 5,305.40 | 5,305.60 | 5,305.40 | 5,305.60 | 181.5K |
| 13:00 | 5,305.80 | 5,305.80 | 5,305.40 | 5,305.40 | 297.1K |
| 13:01 | 5,305.30 | 5,305.30 | 5,304.90 | 5,304.90 | 340.0K |
| 13:02 | 5,305.30 | 5,305.30 | 5,303.60 | 5,303.60 | 583.1K |
| 13:03 | 5,304.40 | 5,304.40 | 5,303.60 | 5,303.60 | 1,236.3K |
| 13:04 | 5,303.50 | 5,303.50 | 5,302.90 | 5,302.90 | 530.1K |
| 13:05 | 5,302.80 | 5,303.60 | 5,302.80 | 5,303.60 | 523.1K |
| 13:06 | 5,304.20 | 5,306.60 | 5,304.20 | 5,306.60 | 1,908.3K |
| 13:07 | 5,308.40 | 5,309.20 | 5,308.40 | 5,309.20 | 343.1K |
| 13:08 | 5,309.30 | 5,309.30 | 5,307.90 | 5,307.90 | 225.4K |
| 13:09 | 5,307.40 | 5,308.30 | 5,307.40 | 5,308.30 | 679.9K |
| 13:10 | 5,307.60 | 5,307.60 | 5,306.70 | 5,306.70 | 476.7K |
| 13:11 | 5,306.10 | 5,306.20 | 5,306.10 | 5,306.20 | 190.8K |
| 13:12 | 5,306.60 | 5,308.10 | 5,306.60 | 5,308.10 | 187.8K |
| 13:13 | 5,307.40 | 5,308.00 | 5,307.40 | 5,308.00 | 411.5K |
| 13:14 | 5,308.00 | 5,308.30 | 5,308.00 | 5,308.30 | 903.0K |
| 13:15 | 5,310.30 | 5,310.30 | 5,309.50 | 5,309.50 | 567.4K |
| 13:16 | 5,309.20 | 5,309.20 | 5,308.50 | 5,308.50 | 174.2K |
| 13:17 | 5,308.50 | 5,308.50 | 5,307.90 | 5,307.90 | 145.6K |
| 13:18 | 5,307.60 | 5,307.60 | 5,306.90 | 5,306.90 | 174.6K |
| 13:19 | 5,306.10 | 5,306.10 | 5,305.20 | 5,305.20 | 655.7K |
| 13:20 | 5,305.20 | 5,305.80 | 5,305.20 | 5,305.80 | 151.4K |
| 13:21 | 5,304.50 | 5,304.50 | 5,303.90 | 5,303.90 | 196.4K |
| 13:22 | 5,304.10 | 5,304.70 | 5,304.10 | 5,304.70 | 472.9K |
| 13:23 | 5,305.60 | 5,305.60 | 5,305.20 | 5,305.20 | 361.2K |
| 13:24 | 5,307.90 | 5,309.10 | 5,307.90 | 5,309.10 | 705.3K |
| 13:25 | 5,308.30 | 5,308.50 | 5,308.30 | 5,308.50 | 394.9K |
| 13:26 | 5,308.60 | 5,310.30 | 5,308.60 | 5,310.30 | 602.6K |
| 13:27 | 5,309.40 | 5,312.00 | 5,309.40 | 5,312.00 | 313.4K |
| 13:28 | 5,314.20 | 5,314.20 | 5,313.80 | 5,313.80 | 1,504.9K |
| 13:29 | 5,313.50 | 5,313.50 | 5,311.90 | 5,311.90 | 449.7K |
| 13:30 | 5,311.10 | 5,311.10 | 5,311.00 | 5,311.00 | 319.8K |
| 13:31 | 5,310.80 | 5,310.80 | 5,308.70 | 5,308.70 | 414.9K |
| 13:32 | 5,308.20 | 5,309.00 | 5,308.20 | 5,309.00 | 126.4K |
| 13:33 | 5,308.80 | 5,309.50 | 5,308.80 | 5,309.50 | 1,789.8K |
| 13:34 | 5,310.10 | 5,310.50 | 5,310.10 | 5,310.50 | 910.7K |
| 13:35 | 5,311.50 | 5,311.50 | 5,310.30 | 5,310.30 | 592.7K |
| 13:36 | 5,310.60 | 5,310.60 | 5,310.30 | 5,310.30 | 234.7K |
| 13:37 | 5,310.40 | 5,310.80 | 5,310.40 | 5,310.80 | 306.2K |
| 13:38 | 5,309.90 | 5,311.10 | 5,309.90 | 5,311.10 | 283.4K |
| 13:39 | 5,310.20 | 5,310.20 | 5,309.70 | 5,309.70 | 200.9K |
| 13:40 | 5,309.80 | 5,309.80 | 5,309.30 | 5,309.30 | 255.2K |
| 13:41 | 5,309.20 | 5,309.20 | 5,309.10 | 5,309.10 | 707.7K |
| 13:42 | 5,308.70 | 5,308.70 | 5,307.90 | 5,307.90 | 1,041.8K |
| 13:43 | 5,306.70 | 5,308.70 | 5,306.70 | 5,308.70 | 213.4K |
| 13:44 | 5,308.70 | 5,309.00 | 5,308.70 | 5,309.00 | 109.4K |
| 13:45 | 5,308.00 | 5,308.00 | 5,307.10 | 5,307.10 | 221.0K |
| 13:46 | 5,308.50 | 5,308.50 | 5,307.00 | 5,307.00 | 249.7K |
| 13:47 | 5,306.60 | 5,306.60 | 5,304.90 | 5,304.90 | 251.9K |
| 13:48 | 5,306.20 | 5,306.20 | 5,305.40 | 5,305.40 | 234.4K |
| 13:49 | 5,305.50 | 5,306.00 | 5,305.50 | 5,306.00 | 226.1K |
| 13:50 | 5,306.20 | 5,306.20 | 5,305.50 | 5,305.50 | 330.5K |
| 13:51 | 5,305.30 | 5,306.20 | 5,305.30 | 5,306.20 | 788.1K |
| 13:52 | 5,306.40 | 5,306.40 | 5,305.90 | 5,305.90 | 344.0K |
| 13:53 | 5,306.60 | 5,307.10 | 5,306.60 | 5,307.10 | 287.1K |
| 13:54 | 5,307.00 | 5,307.00 | 5,306.60 | 5,306.60 | 178.2K |
| 13:55 | 5,307.60 | 5,308.00 | 5,307.60 | 5,308.00 | 143.5K |
| 13:56 | 5,308.10 | 5,308.30 | 5,308.10 | 5,308.30 | 81.4K |
| 13:57 | 5,308.20 | 5,308.20 | 5,306.90 | 5,306.90 | 280.0K |
| 13:58 | 5,306.30 | 5,306.80 | 5,306.30 | 5,306.80 | 827.5K |
| 13:59 | 5,306.80 | 5,306.80 | 5,306.00 | 5,306.00 | 187.3K |
| 14:00 | 5,304.00 | 5,305.20 | 5,304.00 | 5,305.20 | 567.7K |
| 14:01 | 5,305.30 | 5,305.30 | 5,304.00 | 5,304.00 | 1,098.6K |
| 14:02 | 5,305.10 | 5,305.10 | 5,305.00 | 5,305.00 | 240.4K |
| 14:03 | 5,305.00 | 5,305.80 | 5,305.00 | 5,305.80 | 288.9K |
| 14:04 | 5,305.00 | 5,305.00 | 5,303.20 | 5,303.20 | 248.3K |
| 14:05 | 5,303.50 | 5,303.50 | 5,302.00 | 5,302.00 | 461.8K |
| 14:06 | 5,300.70 | 5,300.70 | 5,299.80 | 5,299.80 | 381.4K |
| 14:07 | 5,299.20 | 5,299.20 | 5,297.60 | 5,297.60 | 453.6K |
| 14:08 | 5,297.50 | 5,297.50 | 5,297.30 | 5,297.30 | 208.5K |
| 14:09 | 5,295.00 | 5,295.30 | 5,295.00 | 5,295.30 | 640.1K |
| 14:10 | 5,295.60 | 5,296.00 | 5,295.60 | 5,296.00 | 154.1K |
| 14:11 | 5,295.90 | 5,296.30 | 5,295.90 | 5,296.30 | 209.1K |
| 14:12 | 5,296.90 | 5,296.90 | 5,295.00 | 5,295.00 | 471.7K |
| 14:13 | 5,294.90 | 5,294.90 | 5,293.00 | 5,293.00 | 382.7K |
| 14:14 | 5,294.30 | 5,294.30 | 5,292.00 | 5,292.00 | 203.5K |
| 14:15 | 5,291.60 | 5,291.60 | 5,291.40 | 5,291.40 | 173.6K |
| 14:16 | 5,292.60 | 5,293.30 | 5,292.60 | 5,293.30 | 188.7K |
| 14:17 | 5,292.90 | 5,293.00 | 5,292.90 | 5,293.00 | 145.1K |
| 14:18 | 5,292.00 | 5,292.10 | 5,292.00 | 5,292.10 | 425.7K |
| 14:19 | 5,292.60 | 5,293.10 | 5,292.60 | 5,293.10 | 217.5K |
| 14:20 | 5,293.90 | 5,294.00 | 5,293.90 | 5,294.00 | 744.0K |
| 14:21 | 5,293.80 | 5,293.80 | 5,293.80 | 5,293.80 | 401.1K |
| 14:22 | 5,290.70 | 5,290.70 | 5,289.80 | 5,289.80 | 982.3K |
| 14:23 | 5,289.50 | 5,290.90 | 5,289.50 | 5,290.90 | 174.8K |
| 14:24 | 5,290.00 | 5,290.00 | 5,289.30 | 5,289.30 | 513.6K |
| 14:25 | 5,289.70 | 5,289.70 | 5,289.70 | 5,289.70 | 134.4K |
| 14:26 | 5,290.20 | 5,291.30 | 5,290.20 | 5,291.30 | 259.0K |
| 14:27 | 5,291.50 | 5,291.50 | 5,290.00 | 5,290.00 | 239.8K |
| 14:28 | 5,290.50 | 5,290.50 | 5,289.70 | 5,289.70 | 142.3K |
| 14:29 | 5,290.20 | 5,290.20 | 5,288.80 | 5,288.80 | 780.2K |
| 14:30 | 5,289.20 | 5,289.20 | 5,289.00 | 5,289.00 | 260.2K |
| 14:31 | 5,288.30 | 5,289.10 | 5,288.30 | 5,289.10 | 237.5K |
| 14:32 | 5,287.90 | 5,288.50 | 5,287.90 | 5,288.50 | 383.9K |
| 14:33 | 5,288.60 | 5,289.80 | 5,288.60 | 5,289.80 | 586.6K |
| 14:34 | 5,290.60 | 5,290.60 | 5,290.40 | 5,290.40 | 273.8K |
| 14:35 | 5,290.70 | 5,291.60 | 5,290.70 | 5,291.60 | 601.7K |
| 14:36 | 5,291.10 | 5,291.10 | 5,290.10 | 5,290.10 | 299.7K |
| 14:37 | 5,290.30 | 5,290.90 | 5,290.30 | 5,290.90 | 384.7K |
| 14:38 | 5,291.30 | 5,292.50 | 5,291.30 | 5,292.50 | 433.2K |
| 14:39 | 5,291.70 | 5,291.70 | 5,291.50 | 5,291.50 | 154.4K |
| 14:40 | 5,291.60 | 5,292.10 | 5,291.60 | 5,292.10 | 306.2K |
| 14:41 | 5,292.40 | 5,292.80 | 5,292.40 | 5,292.80 | 276.8K |
| 14:42 | 5,293.40 | 5,293.40 | 5,293.20 | 5,293.20 | 268.7K |
| 14:43 | 5,294.30 | 5,294.70 | 5,294.30 | 5,294.70 | 648.7K |
| 14:44 | 5,294.00 | 5,294.00 | 5,292.90 | 5,292.90 | 193.9K |
| 14:45 | 5,293.20 | 5,294.00 | 5,293.20 | 5,294.00 | 387.0K |
| 14:46 | 5,294.30 | 5,294.30 | 5,294.20 | 5,294.20 | 1,063.1K |
| 14:47 | 5,294.60 | 5,295.30 | 5,294.60 | 5,295.30 | 155.7K |
| 14:48 | 5,295.20 | 5,295.20 | 5,294.70 | 5,294.70 | 210.9K |
| 14:49 | 5,295.70 | 5,295.70 | 5,294.70 | 5,294.70 | 513.0K |
| 14:50 | 5,295.50 | 5,295.50 | 5,295.50 | 5,295.50 | 383.0K |
| 14:51 | 5,295.30 | 5,295.30 | 5,294.40 | 5,294.40 | 173.3K |
| 14:52 | 5,294.90 | 5,294.90 | 5,294.90 | 5,294.90 | 159.2K |
| 14:53 | 5,295.50 | 5,296.90 | 5,295.50 | 5,296.90 | 559.8K |
| 14:54 | 5,297.40 | 5,297.40 | 5,297.20 | 5,297.20 | 146.3K |
| 14:55 | 5,296.70 | 5,296.70 | 5,296.60 | 5,296.60 | 207.3K |
| 14:56 | 5,295.70 | 5,295.70 | 5,294.60 | 5,294.60 | 763.3K |
| 14:57 | 5,294.30 | 5,294.30 | 5,293.00 | 5,293.00 | 322.9K |
| 14:58 | 5,293.30 | 5,293.60 | 5,293.30 | 5,293.60 | 198.9K |
| 14:59 | 5,294.00 | 5,294.00 | 5,293.40 | 5,293.40 | 422.5K |
| 15:00 | 5,292.60 | 5,292.90 | 5,292.60 | 5,292.90 | 677.5K |
| 15:01 | 5,290.30 | 5,290.70 | 5,290.30 | 5,290.70 | 551.2K |
| 15:02 | 5,290.80 | 5,290.80 | 5,288.90 | 5,288.90 | 497.8K |
| 15:03 | 5,289.20 | 5,289.20 | 5,288.10 | 5,288.10 | 566.0K |
| 15:04 | 5,289.00 | 5,289.50 | 5,289.00 | 5,289.50 | 538.6K |
| 15:05 | 5,288.40 | 5,288.50 | 5,288.40 | 5,288.50 | 895.3K |
| 15:06 | 5,288.40 | 5,288.40 | 5,287.50 | 5,287.50 | 248.8K |
| 15:07 | 5,289.90 | 5,289.90 | 5,288.70 | 5,288.70 | 390.7K |
| 15:08 | 5,288.90 | 5,288.90 | 5,288.30 | 5,288.30 | 617.1K |
| 15:09 | 5,288.10 | 5,288.10 | 5,287.90 | 5,287.90 | 338.9K |
| 15:10 | 5,287.70 | 5,287.70 | 5,287.50 | 5,287.50 | 729.7K |
| 15:11 | 5,288.20 | 5,288.20 | 5,288.00 | 5,288.00 | 367.2K |
| 15:12 | 5,288.70 | 5,288.70 | 5,287.90 | 5,287.90 | 702.2K |
| 15:13 | 5,288.80 | 5,288.80 | 5,288.80 | 5,288.80 | 590.6K |
| 15:14 | 5,288.60 | 5,288.60 | 5,288.30 | 5,288.30 | 170.4K |
| 15:15 | 5,287.70 | 5,287.70 | 5,287.70 | 5,287.70 | 607.0K |
| 15:16 | 5,288.20 | 5,288.20 | 5,288.10 | 5,288.10 | 255.4K |
| 15:17 | 5,288.30 | 5,288.30 | 5,287.70 | 5,287.70 | 346.5K |
| 15:18 | 5,287.10 | 5,287.70 | 5,287.10 | 5,287.70 | 179.3K |
| 15:19 | 5,287.90 | 5,287.90 | 5,286.80 | 5,286.80 | 603.3K |
| 15:20 | 5,287.80 | 5,287.80 | 5,287.80 | 5,287.80 | 345.4K |
| 15:21 | 5,287.40 | 5,287.40 | 5,287.10 | 5,287.10 | 318.0K |
| 15:22 | 5,287.20 | 5,287.20 | 5,287.10 | 5,287.10 | 568.9K |
| 15:23 | 5,286.20 | 5,286.20 | 5,286.00 | 5,286.00 | 255.4K |
| 15:24 | 5,287.80 | 5,289.10 | 5,287.80 | 5,289.10 | 273.1K |
| 15:25 | 5,288.80 | 5,288.80 | 5,285.30 | 5,285.30 | 424.0K |
| 15:26 | 5,283.60 | 5,283.60 | 5,282.50 | 5,282.50 | 785.5K |
| 15:27 | 5,282.10 | 5,283.40 | 5,282.10 | 5,283.40 | 411.9K |
| 15:28 | 5,281.90 | 5,281.90 | 5,281.50 | 5,281.50 | 1,502.8K |
| 15:29 | 5,279.60 | 5,279.60 | 5,279.20 | 5,279.20 | 956.8K |
| 15:30 | 5,279.40 | 5,279.40 | 5,279.10 | 5,279.10 | 608.8K |
| 15:31 | 5,279.00 | 5,279.30 | 5,279.00 | 5,279.30 | 465.4K |
| 15:32 | 5,279.60 | 5,279.60 | 5,279.60 | 5,279.60 | 285.4K |
| 15:33 | 5,279.80 | 5,280.10 | 5,279.80 | 5,280.10 | 384.0K |
| 15:34 | 5,280.50 | 5,280.60 | 5,280.50 | 5,280.60 | 592.7K |
| 15:35 | 5,282.30 | 5,282.30 | 5,282.20 | 5,282.20 | 3,425.2K |
| 15:36 | 5,280.90 | 5,280.90 | 5,280.40 | 5,280.40 | 187.5K |
| 15:37 | 5,281.40 | 5,281.40 | 5,280.60 | 5,280.60 | 928.7K |
| 15:38 | 5,281.70 | 5,283.20 | 5,281.70 | 5,283.20 | 949.5K |
| 15:39 | 5,282.70 | 5,283.70 | 5,282.70 | 5,283.70 | 1,298.7K |
| 15:40 | 5,284.80 | 5,284.80 | 5,284.10 | 5,284.10 | 843.7K |
| 15:41 | 5,284.80 | 5,285.90 | 5,284.80 | 5,285.90 | 457.4K |
| 15:42 | 5,285.70 | 5,285.70 | 5,284.10 | 5,284.10 | 1,486.3K |
| 15:43 | 5,283.80 | 5,283.80 | 5,282.90 | 5,282.90 | 948.8K |
| 15:44 | 5,283.30 | 5,283.30 | 5,282.90 | 5,282.90 | 678.0K |
| 15:45 | 5,284.10 | 5,284.10 | 5,284.00 | 5,284.00 | 351.0K |
| 15:46 | 5,283.20 | 5,284.50 | 5,283.20 | 5,284.50 | 524.1K |
| 15:47 | 5,284.70 | 5,284.70 | 5,282.60 | 5,282.60 | 1,286.8K |
| 15:48 | 5,283.20 | 5,283.50 | 5,283.20 | 5,283.50 | 360.6K |
| 15:49 | 5,283.30 | 5,283.60 | 5,283.30 | 5,283.60 | 391.6K |
| 15:50 | 5,283.80 | 5,283.80 | 5,283.60 | 5,283.60 | 569.9K |
| 15:51 | 5,284.30 | 5,284.40 | 5,284.30 | 5,284.40 | 1,775.4K |
| 15:52 | 5,285.00 | 5,285.80 | 5,285.00 | 5,285.80 | 574.2K |
| 15:53 | 5,284.80 | 5,285.00 | 5,284.80 | 5,285.00 | 306.3K |
| 15:54 | 5,285.60 | 5,285.60 | 5,284.70 | 5,284.70 | 657.8K |
| 15:55 | 5,284.30 | 5,284.30 | 5,282.40 | 5,282.40 | 636.6K |
| 15:56 | 5,282.80 | 5,283.80 | 5,282.80 | 5,283.80 | 654.1K |
| 15:57 | 5,283.40 | 5,283.90 | 5,283.40 | 5,283.90 | 555.0K |
| 15:58 | 5,284.80 | 5,284.80 | 5,283.60 | 5,283.60 | 797.6K |
| 15:59 | 5,286.70 | 5,286.70 | 5,285.60 | 5,285.60 | 1,366.7K |
| 16:00 | 5,284.60 | 5,284.60 | 5,284.30 | 5,284.30 | 457.2K |
| 16:01 | 5,284.30 | 5,284.30 | 5,284.30 | 5,284.30 | 0.0K |
| 16:02 | 5,284.30 | 5,284.30 | 5,284.30 | 5,284.30 | 0.0K |
| 16:03 | 5,284.30 | 5,284.30 | 5,284.30 | 5,284.30 | 0.0K |
| 16:04 | 5,284.30 | 5,284.30 | 5,279.00 | 5,279.00 | 54,602.3K |