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 | 5,487.20 | 5,487.20 | 5,413.50 | 5,413.50 | 10,902.6K |
| 10:01 | 5,407.30 | 5,408.80 | 5,407.30 | 5,408.80 | 2,741.6K |
| 10:02 | 5,405.80 | 5,405.80 | 5,402.90 | 5,402.90 | 1,086.0K |
| 10:03 | 5,410.80 | 5,410.80 | 5,405.90 | 5,405.90 | 1,171.5K |
| 10:04 | 5,408.20 | 5,410.60 | 5,408.20 | 5,410.60 | 1,730.7K |
| 10:05 | 5,411.90 | 5,411.90 | 5,408.40 | 5,408.40 | 2,933.7K |
| 10:06 | 5,404.10 | 5,407.00 | 5,404.10 | 5,407.00 | 962.7K |
| 10:07 | 5,407.00 | 5,407.20 | 5,407.00 | 5,407.20 | 853.5K |
| 10:08 | 5,409.70 | 5,410.50 | 5,409.70 | 5,410.50 | 782.4K |
| 10:09 | 5,414.50 | 5,414.50 | 5,412.90 | 5,412.90 | 1,648.5K |
| 10:10 | 5,418.10 | 5,426.60 | 5,418.10 | 5,426.60 | 986.7K |
| 10:11 | 5,425.80 | 5,425.80 | 5,422.80 | 5,422.80 | 1,380.7K |
| 10:12 | 5,420.90 | 5,421.00 | 5,420.90 | 5,421.00 | 615.1K |
| 10:13 | 5,421.40 | 5,422.40 | 5,421.40 | 5,422.40 | 749.9K |
| 10:14 | 5,422.20 | 5,422.20 | 5,418.20 | 5,418.20 | 1,116.4K |
| 10:15 | 5,416.70 | 5,416.70 | 5,416.70 | 5,416.70 | 858.0K |
| 10:16 | 5,416.10 | 5,416.10 | 5,411.40 | 5,411.40 | 1,588.3K |
| 10:17 | 5,414.30 | 5,414.30 | 5,413.40 | 5,413.40 | 565.7K |
| 10:18 | 5,416.00 | 5,422.60 | 5,416.00 | 5,422.60 | 1,147.7K |
| 10:19 | 5,422.20 | 5,423.70 | 5,422.20 | 5,423.70 | 898.4K |
| 10:20 | 5,424.50 | 5,424.50 | 5,422.70 | 5,422.70 | 488.7K |
| 10:21 | 5,422.30 | 5,426.60 | 5,422.30 | 5,426.60 | 658.5K |
| 10:22 | 5,429.30 | 5,429.30 | 5,429.20 | 5,429.20 | 474.8K |
| 10:23 | 5,427.30 | 5,427.30 | 5,426.40 | 5,426.40 | 443.0K |
| 10:24 | 5,429.90 | 5,431.60 | 5,429.90 | 5,431.60 | 609.2K |
| 10:25 | 5,428.80 | 5,428.80 | 5,428.70 | 5,428.70 | 660.1K |
| 10:26 | 5,430.60 | 5,430.80 | 5,430.60 | 5,430.80 | 1,108.3K |
| 10:27 | 5,429.20 | 5,429.90 | 5,429.20 | 5,429.90 | 456.4K |
| 10:28 | 5,428.90 | 5,429.10 | 5,428.90 | 5,429.10 | 419.1K |
| 10:29 | 5,430.00 | 5,431.40 | 5,430.00 | 5,431.40 | 2,724.8K |
| 10:30 | 5,430.70 | 5,433.50 | 5,430.70 | 5,433.50 | 399.9K |
| 10:31 | 5,432.50 | 5,432.50 | 5,430.20 | 5,430.20 | 220.6K |
| 10:32 | 5,433.80 | 5,433.80 | 5,432.30 | 5,432.30 | 215.2K |
| 10:33 | 5,435.70 | 5,438.20 | 5,435.70 | 5,438.20 | 395.3K |
| 10:34 | 5,436.90 | 5,438.50 | 5,436.90 | 5,438.50 | 518.7K |
| 10:35 | 5,436.20 | 5,436.20 | 5,434.70 | 5,434.70 | 546.0K |
| 10:36 | 5,436.00 | 5,436.00 | 5,434.90 | 5,434.90 | 1,807.8K |
| 10:37 | 5,430.00 | 5,430.00 | 5,426.90 | 5,426.90 | 583.1K |
| 10:38 | 5,427.10 | 5,429.60 | 5,427.10 | 5,429.60 | 402.9K |
| 10:39 | 5,430.00 | 5,430.80 | 5,430.00 | 5,430.80 | 1,348.4K |
| 10:40 | 5,429.90 | 5,431.10 | 5,429.90 | 5,431.10 | 361.5K |
| 10:41 | 5,431.10 | 5,431.10 | 5,429.10 | 5,429.10 | 378.4K |
| 10:42 | 5,429.90 | 5,429.90 | 5,429.60 | 5,429.60 | 529.6K |
| 10:43 | 5,429.40 | 5,429.40 | 5,429.00 | 5,429.00 | 355.6K |
| 10:44 | 5,429.20 | 5,430.50 | 5,429.20 | 5,430.50 | 782.3K |
| 10:45 | 5,429.10 | 5,429.10 | 5,427.00 | 5,427.00 | 450.3K |
| 10:46 | 5,427.00 | 5,427.00 | 5,425.60 | 5,425.60 | 804.5K |
| 10:47 | 5,426.70 | 5,426.70 | 5,426.10 | 5,426.10 | 255.5K |
| 10:48 | 5,425.80 | 5,426.00 | 5,425.80 | 5,426.00 | 487.7K |
| 10:49 | 5,425.00 | 5,425.00 | 5,421.60 | 5,421.60 | 296.6K |
| 10:50 | 5,420.10 | 5,420.40 | 5,420.10 | 5,420.40 | 161.4K |
| 10:51 | 5,422.00 | 5,422.00 | 5,420.40 | 5,420.40 | 364.1K |
| 10:52 | 5,418.90 | 5,418.90 | 5,418.30 | 5,418.30 | 288.5K |
| 10:53 | 5,420.20 | 5,420.60 | 5,420.20 | 5,420.60 | 311.1K |
| 10:54 | 5,419.20 | 5,419.20 | 5,419.10 | 5,419.10 | 1,245.4K |
| 10:55 | 5,415.50 | 5,415.50 | 5,414.30 | 5,414.30 | 846.0K |
| 10:56 | 5,414.40 | 5,415.50 | 5,414.40 | 5,415.50 | 408.9K |
| 10:57 | 5,415.90 | 5,416.50 | 5,415.90 | 5,416.50 | 368.2K |
| 10:58 | 5,414.70 | 5,417.20 | 5,414.70 | 5,417.20 | 618.1K |
| 10:59 | 5,418.40 | 5,420.30 | 5,418.40 | 5,420.30 | 636.7K |
| 11:00 | 5,418.20 | 5,419.90 | 5,418.20 | 5,419.90 | 748.5K |
| 11:01 | 5,419.80 | 5,419.80 | 5,418.80 | 5,418.80 | 362.6K |
| 11:02 | 5,417.80 | 5,418.70 | 5,417.80 | 5,418.70 | 131.1K |
| 11:03 | 5,418.70 | 5,418.70 | 5,417.90 | 5,417.90 | 315.9K |
| 11:04 | 5,418.20 | 5,418.60 | 5,418.20 | 5,418.60 | 178.8K |
| 11:05 | 5,418.20 | 5,419.50 | 5,418.20 | 5,419.50 | 242.3K |
| 11:06 | 5,419.30 | 5,419.30 | 5,419.00 | 5,419.00 | 194.0K |
| 11:07 | 5,417.50 | 5,418.60 | 5,417.50 | 5,418.60 | 425.1K |
| 11:08 | 5,419.20 | 5,419.20 | 5,418.30 | 5,418.30 | 316.7K |
| 11:09 | 5,418.20 | 5,418.20 | 5,416.90 | 5,416.90 | 446.2K |
| 11:10 | 5,416.90 | 5,416.90 | 5,415.40 | 5,415.40 | 312.5K |
| 11:11 | 5,417.00 | 5,417.00 | 5,416.70 | 5,416.70 | 204.7K |
| 11:12 | 5,417.20 | 5,417.40 | 5,417.20 | 5,417.40 | 930.1K |
| 11:13 | 5,416.40 | 5,416.90 | 5,416.40 | 5,416.90 | 492.3K |
| 11:14 | 5,414.70 | 5,415.60 | 5,414.70 | 5,415.60 | 298.5K |
| 11:15 | 5,415.10 | 5,415.10 | 5,414.50 | 5,414.50 | 376.2K |
| 11:16 | 5,415.10 | 5,415.10 | 5,414.60 | 5,414.60 | 194.8K |
| 11:17 | 5,416.10 | 5,420.80 | 5,416.10 | 5,420.80 | 579.2K |
| 11:18 | 5,419.90 | 5,421.20 | 5,419.90 | 5,421.20 | 563.4K |
| 11:19 | 5,420.40 | 5,420.90 | 5,420.40 | 5,420.90 | 924.7K |
| 11:20 | 5,418.20 | 5,418.20 | 5,417.50 | 5,417.50 | 1,561.2K |
| 11:21 | 5,419.20 | 5,419.20 | 5,417.80 | 5,417.80 | 315.2K |
| 11:22 | 5,419.40 | 5,419.40 | 5,419.30 | 5,419.30 | 558.1K |
| 11:23 | 5,421.50 | 5,421.50 | 5,420.70 | 5,420.70 | 310.8K |
| 11:24 | 5,418.50 | 5,418.50 | 5,418.30 | 5,418.30 | 586.9K |
| 11:25 | 5,421.10 | 5,421.10 | 5,419.20 | 5,419.20 | 534.0K |
| 11:26 | 5,420.10 | 5,420.10 | 5,419.10 | 5,419.10 | 711.4K |
| 11:27 | 5,418.30 | 5,418.30 | 5,417.90 | 5,417.90 | 211.2K |
| 11:28 | 5,418.60 | 5,418.60 | 5,418.00 | 5,418.00 | 453.6K |
| 11:29 | 5,419.00 | 5,419.40 | 5,419.00 | 5,419.40 | 383.9K |
| 11:30 | 5,419.00 | 5,419.00 | 5,418.90 | 5,418.90 | 929.5K |
| 11:31 | 5,421.70 | 5,423.20 | 5,421.70 | 5,423.20 | 922.3K |
| 11:32 | 5,424.70 | 5,425.00 | 5,424.70 | 5,425.00 | 1,265.8K |
| 11:33 | 5,424.10 | 5,425.30 | 5,424.10 | 5,425.30 | 680.1K |
| 11:34 | 5,423.50 | 5,425.10 | 5,423.50 | 5,425.10 | 412.8K |
| 11:35 | 5,423.70 | 5,425.90 | 5,423.70 | 5,425.90 | 304.6K |
| 11:36 | 5,423.70 | 5,423.70 | 5,421.80 | 5,421.80 | 929.6K |
| 11:37 | 5,422.30 | 5,423.60 | 5,422.30 | 5,423.60 | 809.8K |
| 11:38 | 5,424.40 | 5,424.40 | 5,424.30 | 5,424.30 | 871.7K |
| 11:39 | 5,425.80 | 5,425.80 | 5,425.80 | 5,425.80 | 436.1K |
| 11:40 | 5,427.00 | 5,427.00 | 5,426.70 | 5,426.70 | 790.3K |
| 11:41 | 5,425.80 | 5,425.80 | 5,424.80 | 5,424.80 | 199.4K |
| 11:42 | 5,425.30 | 5,425.70 | 5,425.30 | 5,425.70 | 117.0K |
| 11:43 | 5,425.30 | 5,425.30 | 5,424.70 | 5,424.70 | 160.0K |
| 11:44 | 5,426.30 | 5,428.90 | 5,426.30 | 5,428.90 | 1,057.7K |
| 11:45 | 5,432.50 | 5,434.50 | 5,432.50 | 5,434.50 | 722.4K |
| 11:46 | 5,435.60 | 5,437.10 | 5,435.60 | 5,437.10 | 517.9K |
| 11:47 | 5,439.20 | 5,439.50 | 5,439.20 | 5,439.50 | 302.6K |
| 11:48 | 5,437.60 | 5,437.60 | 5,437.30 | 5,437.30 | 353.0K |
| 11:49 | 5,436.80 | 5,438.10 | 5,436.80 | 5,438.10 | 476.8K |
| 11:50 | 5,438.70 | 5,438.70 | 5,438.00 | 5,438.00 | 393.9K |
| 11:51 | 5,439.20 | 5,439.20 | 5,438.80 | 5,438.80 | 165.5K |
| 11:52 | 5,438.90 | 5,438.90 | 5,437.00 | 5,437.00 | 253.5K |
| 11:53 | 5,437.50 | 5,438.80 | 5,437.50 | 5,438.80 | 667.5K |
| 11:54 | 5,439.00 | 5,439.00 | 5,437.90 | 5,437.90 | 624.3K |
| 11:55 | 5,439.30 | 5,439.30 | 5,438.60 | 5,438.60 | 579.2K |
| 11:56 | 5,438.20 | 5,438.20 | 5,437.30 | 5,437.30 | 289.7K |
| 11:57 | 5,438.20 | 5,438.20 | 5,435.70 | 5,435.70 | 1,021.7K |
| 11:58 | 5,435.70 | 5,436.50 | 5,435.70 | 5,436.50 | 438.4K |
| 11:59 | 5,435.20 | 5,435.50 | 5,435.20 | 5,435.50 | 394.0K |
| 12:00 | 5,437.50 | 5,437.50 | 5,435.90 | 5,435.90 | 0.0K |
| 12:01 | 5,435.90 | 5,435.90 | 5,433.40 | 5,433.40 | 440.6K |
| 12:02 | 5,434.10 | 5,434.10 | 5,433.10 | 5,433.10 | 35.0K |
| 12:03 | 5,433.50 | 5,435.00 | 5,433.50 | 5,435.00 | 40.0K |
| 12:04 | 5,433.80 | 5,434.80 | 5,433.80 | 5,434.80 | 728.9K |
| 12:05 | 5,429.80 | 5,429.80 | 5,429.20 | 5,429.20 | 80.9K |
| 12:06 | 5,429.00 | 5,429.70 | 5,429.00 | 5,429.70 | 101.2K |
| 12:07 | 5,430.10 | 5,430.10 | 5,429.50 | 5,429.50 | 326.4K |
| 12:08 | 5,428.80 | 5,428.90 | 5,428.80 | 5,428.90 | 283.1K |
| 12:09 | 5,427.70 | 5,427.70 | 5,426.00 | 5,426.00 | 659.0K |
| 12:10 | 5,424.80 | 5,424.90 | 5,424.80 | 5,424.90 | 198.7K |
| 12:11 | 5,424.70 | 5,424.70 | 5,422.00 | 5,422.00 | 789.0K |
| 12:12 | 5,422.50 | 5,422.60 | 5,422.50 | 5,422.60 | 1,417.1K |
| 12:13 | 5,423.00 | 5,423.60 | 5,423.00 | 5,423.60 | 1,083.5K |
| 12:14 | 5,422.70 | 5,422.70 | 5,421.30 | 5,421.30 | 303.8K |
| 12:15 | 5,422.60 | 5,423.20 | 5,422.60 | 5,423.20 | 1,659.1K |
| 12:16 | 5,423.20 | 5,423.20 | 5,422.70 | 5,422.70 | 209.5K |
| 12:17 | 5,424.20 | 5,424.20 | 5,424.10 | 5,424.10 | 228.6K |
| 12:18 | 5,424.50 | 5,424.70 | 5,424.50 | 5,424.70 | 371.0K |
| 12:19 | 5,423.30 | 5,423.60 | 5,423.30 | 5,423.60 | 855.6K |
| 12:20 | 5,423.10 | 5,423.90 | 5,423.10 | 5,423.90 | 501.3K |
| 12:21 | 5,423.50 | 5,424.00 | 5,423.50 | 5,424.00 | 326.7K |
| 12:22 | 5,423.00 | 5,423.70 | 5,423.00 | 5,423.70 | 396.6K |
| 12:23 | 5,423.50 | 5,423.50 | 5,423.20 | 5,423.20 | 381.5K |
| 12:24 | 5,421.90 | 5,421.90 | 5,421.70 | 5,421.70 | 292.7K |
| 12:25 | 5,420.40 | 5,420.40 | 5,419.60 | 5,419.60 | 714.9K |
| 12:26 | 5,419.50 | 5,419.50 | 5,417.70 | 5,417.70 | 1,133.2K |
| 12:27 | 5,416.90 | 5,417.00 | 5,416.90 | 5,417.00 | 854.4K |
| 12:28 | 5,417.10 | 5,417.30 | 5,417.10 | 5,417.30 | 205.7K |
| 12:29 | 5,417.80 | 5,417.80 | 5,417.50 | 5,417.50 | 148.1K |
| 12:30 | 5,417.00 | 5,419.30 | 5,417.00 | 5,419.30 | 354.5K |
| 12:31 | 5,417.40 | 5,418.10 | 5,417.40 | 5,418.10 | 330.9K |
| 12:32 | 5,418.00 | 5,418.00 | 5,416.40 | 5,416.40 | 469.7K |
| 12:33 | 5,417.70 | 5,417.70 | 5,417.70 | 5,417.70 | 548.1K |
| 12:34 | 5,415.50 | 5,415.50 | 5,414.70 | 5,414.70 | 331.2K |
| 12:35 | 5,415.20 | 5,415.20 | 5,414.50 | 5,414.50 | 95.7K |
| 12:36 | 5,414.80 | 5,414.80 | 5,413.30 | 5,413.30 | 700.7K |
| 12:37 | 5,413.40 | 5,413.40 | 5,412.90 | 5,412.90 | 667.0K |
| 12:38 | 5,412.70 | 5,412.70 | 5,412.60 | 5,412.60 | 196.5K |
| 12:39 | 5,412.70 | 5,412.70 | 5,412.40 | 5,412.40 | 180.7K |
| 12:40 | 5,412.20 | 5,412.20 | 5,411.80 | 5,411.80 | 279.7K |
| 12:41 | 5,411.40 | 5,412.40 | 5,411.40 | 5,412.40 | 226.2K |
| 12:42 | 5,413.40 | 5,413.40 | 5,413.00 | 5,413.00 | 163.7K |
| 12:43 | 5,413.30 | 5,413.30 | 5,412.80 | 5,412.80 | 89.2K |
| 12:44 | 5,412.40 | 5,414.40 | 5,412.40 | 5,414.40 | 671.6K |
| 12:45 | 5,414.80 | 5,414.80 | 5,414.10 | 5,414.10 | 454.7K |
| 12:46 | 5,414.70 | 5,415.00 | 5,414.70 | 5,415.00 | 233.6K |
| 12:47 | 5,416.10 | 5,416.10 | 5,414.50 | 5,414.50 | 368.4K |
| 12:48 | 5,416.20 | 5,416.20 | 5,415.90 | 5,415.90 | 323.5K |
| 12:49 | 5,416.30 | 5,416.40 | 5,416.30 | 5,416.40 | 355.3K |
| 12:50 | 5,416.10 | 5,416.10 | 5,415.90 | 5,415.90 | 458.4K |
| 12:51 | 5,415.60 | 5,415.80 | 5,415.60 | 5,415.80 | 210.5K |
| 12:52 | 5,416.50 | 5,416.50 | 5,416.00 | 5,416.00 | 224.4K |
| 12:53 | 5,417.20 | 5,418.00 | 5,417.20 | 5,418.00 | 296.4K |
| 12:54 | 5,418.50 | 5,418.50 | 5,418.30 | 5,418.30 | 144.4K |
| 12:55 | 5,419.00 | 5,419.00 | 5,418.30 | 5,418.30 | 167.4K |
| 12:56 | 5,418.50 | 5,418.50 | 5,418.50 | 5,418.50 | 443.0K |
| 12:57 | 5,419.80 | 5,419.80 | 5,419.10 | 5,419.10 | 391.4K |
| 12:58 | 5,418.70 | 5,418.70 | 5,418.40 | 5,418.40 | 135.3K |
| 12:59 | 5,417.60 | 5,417.60 | 5,416.50 | 5,416.50 | 733.2K |
| 13:00 | 5,417.60 | 5,417.60 | 5,416.60 | 5,416.60 | 150.9K |
| 13:01 | 5,417.80 | 5,418.60 | 5,417.80 | 5,418.60 | 905.3K |
| 13:02 | 5,418.40 | 5,418.40 | 5,416.70 | 5,416.70 | 285.8K |
| 13:03 | 5,417.40 | 5,417.40 | 5,417.40 | 5,417.40 | 252.5K |
| 13:04 | 5,418.70 | 5,418.70 | 5,418.70 | 5,418.70 | 108.1K |
| 13:05 | 5,418.90 | 5,419.40 | 5,418.90 | 5,419.40 | 242.7K |
| 13:06 | 5,419.80 | 5,421.20 | 5,419.80 | 5,421.20 | 1,373.8K |
| 13:07 | 5,420.10 | 5,420.30 | 5,420.10 | 5,420.30 | 1,020.5K |
| 13:08 | 5,421.10 | 5,421.10 | 5,420.00 | 5,420.00 | 295.0K |
| 13:09 | 5,420.50 | 5,420.50 | 5,419.40 | 5,419.40 | 203.5K |
| 13:10 | 5,419.60 | 5,419.60 | 5,419.20 | 5,419.20 | 171.6K |
| 13:11 | 5,420.00 | 5,420.50 | 5,420.00 | 5,420.50 | 148.6K |
| 13:12 | 5,420.20 | 5,420.90 | 5,420.20 | 5,420.90 | 204.3K |
| 13:13 | 5,419.90 | 5,420.20 | 5,419.90 | 5,420.20 | 779.4K |
| 13:14 | 5,420.00 | 5,420.20 | 5,420.00 | 5,420.20 | 564.2K |
| 13:15 | 5,420.20 | 5,420.70 | 5,420.20 | 5,420.70 | 522.4K |
| 13:16 | 5,421.90 | 5,421.90 | 5,421.10 | 5,421.10 | 479.5K |
| 13:17 | 5,421.20 | 5,421.20 | 5,420.70 | 5,420.70 | 337.4K |
| 13:18 | 5,421.50 | 5,421.50 | 5,421.10 | 5,421.10 | 421.2K |
| 13:19 | 5,420.10 | 5,420.30 | 5,420.10 | 5,420.30 | 286.9K |
| 13:20 | 5,420.00 | 5,421.00 | 5,420.00 | 5,421.00 | 275.0K |
| 13:21 | 5,421.90 | 5,421.90 | 5,421.40 | 5,421.40 | 181.0K |
| 13:22 | 5,421.10 | 5,421.10 | 5,420.70 | 5,420.70 | 144.5K |
| 13:23 | 5,418.30 | 5,418.40 | 5,418.30 | 5,418.40 | 582.7K |
| 13:24 | 5,418.90 | 5,419.30 | 5,418.90 | 5,419.30 | 452.0K |
| 13:25 | 5,420.10 | 5,421.00 | 5,420.10 | 5,421.00 | 216.3K |
| 13:26 | 5,422.90 | 5,423.40 | 5,422.90 | 5,423.40 | 382.8K |
| 13:27 | 5,424.20 | 5,425.40 | 5,424.20 | 5,425.40 | 150.3K |
| 13:28 | 5,424.50 | 5,425.00 | 5,424.50 | 5,425.00 | 140.4K |
| 13:29 | 5,423.70 | 5,424.60 | 5,423.70 | 5,424.60 | 199.8K |
| 13:30 | 5,424.70 | 5,426.30 | 5,424.70 | 5,426.30 | 532.2K |
| 13:31 | 5,426.90 | 5,426.90 | 5,426.30 | 5,426.30 | 510.1K |
| 13:32 | 5,425.90 | 5,425.90 | 5,425.90 | 5,425.90 | 88.7K |
| 13:33 | 5,426.00 | 5,426.00 | 5,425.60 | 5,425.60 | 374.0K |
| 13:34 | 5,424.90 | 5,424.90 | 5,424.70 | 5,424.70 | 121.8K |
| 13:35 | 5,424.10 | 5,424.10 | 5,424.10 | 5,424.10 | 104.7K |
| 13:36 | 5,423.80 | 5,423.80 | 5,422.40 | 5,422.40 | 231.2K |
| 13:37 | 5,423.00 | 5,423.00 | 5,422.90 | 5,422.90 | 204.4K |
| 13:38 | 5,425.60 | 5,425.60 | 5,425.40 | 5,425.40 | 97.9K |
| 13:39 | 5,425.30 | 5,425.90 | 5,425.30 | 5,425.90 | 121.6K |
| 13:40 | 5,426.10 | 5,426.80 | 5,426.10 | 5,426.80 | 192.5K |
| 13:41 | 5,427.10 | 5,427.10 | 5,426.50 | 5,426.50 | 152.8K |
| 13:42 | 5,426.90 | 5,427.40 | 5,426.90 | 5,427.40 | 1,158.6K |
| 13:43 | 5,429.30 | 5,429.30 | 5,428.30 | 5,428.30 | 436.5K |
| 13:44 | 5,428.50 | 5,429.50 | 5,428.50 | 5,429.50 | 231.2K |
| 13:45 | 5,429.50 | 5,429.90 | 5,429.50 | 5,429.90 | 124.0K |
| 13:46 | 5,430.00 | 5,430.10 | 5,430.00 | 5,430.10 | 391.3K |
| 13:47 | 5,430.20 | 5,430.20 | 5,428.80 | 5,428.80 | 252.5K |
| 13:48 | 5,429.90 | 5,431.00 | 5,429.90 | 5,431.00 | 110.1K |
| 13:49 | 5,430.90 | 5,430.90 | 5,429.60 | 5,429.60 | 199.2K |
| 13:50 | 5,427.70 | 5,428.40 | 5,427.70 | 5,428.40 | 318.7K |
| 13:51 | 5,428.20 | 5,429.10 | 5,428.20 | 5,429.10 | 257.9K |
| 13:52 | 5,429.50 | 5,429.50 | 5,428.60 | 5,428.60 | 182.4K |
| 13:53 | 5,429.20 | 5,429.40 | 5,429.20 | 5,429.40 | 81.9K |
| 13:54 | 5,428.60 | 5,429.00 | 5,428.60 | 5,429.00 | 331.4K |
| 13:55 | 5,427.40 | 5,428.20 | 5,427.40 | 5,428.20 | 175.2K |
| 13:56 | 5,427.70 | 5,427.70 | 5,427.10 | 5,427.10 | 255.6K |
| 13:57 | 5,426.70 | 5,427.80 | 5,426.70 | 5,427.80 | 372.1K |
| 13:58 | 5,427.20 | 5,427.20 | 5,425.60 | 5,425.60 | 1,206.2K |
| 13:59 | 5,425.20 | 5,426.70 | 5,425.20 | 5,426.70 | 753.7K |
| 14:00 | 5,428.90 | 5,429.20 | 5,428.90 | 5,429.20 | 178.7K |
| 14:01 | 5,429.20 | 5,429.20 | 5,428.20 | 5,428.20 | 80.2K |
| 14:02 | 5,428.00 | 5,428.00 | 5,427.10 | 5,427.10 | 1,104.3K |
| 14:03 | 5,426.20 | 5,427.50 | 5,426.20 | 5,427.50 | 329.7K |
| 14:04 | 5,428.80 | 5,428.80 | 5,428.30 | 5,428.30 | 147.8K |
| 14:05 | 5,427.60 | 5,428.70 | 5,427.60 | 5,428.70 | 164.6K |
| 14:06 | 5,428.40 | 5,429.30 | 5,428.40 | 5,429.30 | 147.0K |
| 14:07 | 5,431.00 | 5,431.00 | 5,430.80 | 5,430.80 | 1,831.9K |
| 14:08 | 5,431.10 | 5,432.10 | 5,431.10 | 5,432.10 | 512.2K |
| 14:09 | 5,430.70 | 5,431.10 | 5,430.70 | 5,431.10 | 329.2K |
| 14:10 | 5,429.80 | 5,429.80 | 5,429.60 | 5,429.60 | 1,754.8K |
| 14:11 | 5,429.70 | 5,429.70 | 5,428.50 | 5,428.50 | 377.8K |
| 14:12 | 5,427.70 | 5,428.50 | 5,427.70 | 5,428.50 | 354.2K |
| 14:13 | 5,428.60 | 5,429.80 | 5,428.60 | 5,429.80 | 144.8K |
| 14:14 | 5,430.00 | 5,430.00 | 5,429.50 | 5,429.50 | 239.3K |
| 14:15 | 5,429.10 | 5,429.10 | 5,428.70 | 5,428.70 | 157.8K |
| 14:16 | 5,429.60 | 5,430.00 | 5,429.60 | 5,430.00 | 111.1K |
| 14:17 | 5,429.20 | 5,429.20 | 5,428.90 | 5,428.90 | 1,978.8K |
| 14:18 | 5,427.70 | 5,427.70 | 5,427.40 | 5,427.40 | 151.0K |
| 14:19 | 5,427.50 | 5,427.50 | 5,426.70 | 5,426.70 | 704.7K |
| 14:20 | 5,425.50 | 5,425.50 | 5,425.00 | 5,425.00 | 672.6K |
| 14:21 | 5,424.50 | 5,424.50 | 5,423.80 | 5,423.80 | 174.5K |
| 14:22 | 5,424.70 | 5,424.70 | 5,423.70 | 5,423.70 | 145.7K |
| 14:23 | 5,423.90 | 5,423.90 | 5,423.70 | 5,423.70 | 150.6K |
| 14:24 | 5,423.40 | 5,423.40 | 5,423.40 | 5,423.40 | 115.7K |
| 14:25 | 5,422.90 | 5,422.90 | 5,422.50 | 5,422.50 | 141.6K |
| 14:26 | 5,423.50 | 5,423.80 | 5,423.50 | 5,423.80 | 352.8K |
| 14:27 | 5,424.10 | 5,424.20 | 5,424.10 | 5,424.20 | 561.1K |
| 14:28 | 5,424.10 | 5,424.10 | 5,424.10 | 5,424.10 | 799.7K |
| 14:29 | 5,425.10 | 5,425.10 | 5,424.60 | 5,424.60 | 119.9K |
| 14:30 | 5,425.10 | 5,425.10 | 5,424.70 | 5,424.70 | 175.2K |
| 14:31 | 5,426.10 | 5,426.90 | 5,426.10 | 5,426.90 | 590.5K |
| 14:32 | 5,426.00 | 5,426.00 | 5,424.00 | 5,424.00 | 617.0K |
| 14:33 | 5,424.50 | 5,424.50 | 5,424.40 | 5,424.40 | 153.0K |
| 14:34 | 5,424.50 | 5,424.50 | 5,424.10 | 5,424.10 | 194.6K |
| 14:35 | 5,424.50 | 5,424.50 | 5,423.60 | 5,423.60 | 830.1K |
| 14:36 | 5,422.80 | 5,422.80 | 5,421.80 | 5,421.80 | 274.7K |
| 14:37 | 5,421.10 | 5,422.00 | 5,421.10 | 5,422.00 | 468.5K |
| 14:38 | 5,421.20 | 5,421.50 | 5,421.20 | 5,421.50 | 201.3K |
| 14:39 | 5,421.10 | 5,421.10 | 5,421.00 | 5,421.00 | 292.0K |
| 14:40 | 5,420.90 | 5,421.40 | 5,420.90 | 5,421.40 | 164.3K |
| 14:41 | 5,420.90 | 5,420.90 | 5,420.80 | 5,420.80 | 253.0K |
| 14:42 | 5,421.70 | 5,421.70 | 5,421.60 | 5,421.60 | 232.2K |
| 14:43 | 5,421.80 | 5,422.70 | 5,421.80 | 5,422.70 | 232.3K |
| 14:44 | 5,422.20 | 5,422.20 | 5,421.80 | 5,421.80 | 148.0K |
| 14:45 | 5,421.50 | 5,421.50 | 5,421.50 | 5,421.50 | 538.9K |
| 14:46 | 5,421.70 | 5,421.70 | 5,421.20 | 5,421.20 | 223.4K |
| 14:47 | 5,422.70 | 5,423.50 | 5,422.70 | 5,423.50 | 297.8K |
| 14:48 | 5,424.00 | 5,424.00 | 5,423.00 | 5,423.00 | 199.6K |
| 14:49 | 5,422.00 | 5,422.00 | 5,421.80 | 5,421.80 | 447.5K |
| 14:50 | 5,420.90 | 5,420.90 | 5,420.50 | 5,420.50 | 316.9K |
| 14:51 | 5,420.90 | 5,420.90 | 5,420.70 | 5,420.70 | 205.8K |
| 14:52 | 5,420.80 | 5,420.80 | 5,420.80 | 5,420.80 | 322.8K |
| 14:53 | 5,422.00 | 5,422.20 | 5,422.00 | 5,422.20 | 664.7K |
| 14:54 | 5,423.40 | 5,424.60 | 5,423.40 | 5,424.60 | 289.7K |
| 14:55 | 5,425.40 | 5,425.40 | 5,425.40 | 5,425.40 | 406.4K |
| 14:56 | 5,424.80 | 5,424.80 | 5,424.60 | 5,424.60 | 151.4K |
| 14:57 | 5,424.00 | 5,424.50 | 5,424.00 | 5,424.50 | 191.8K |
| 14:58 | 5,424.20 | 5,424.70 | 5,424.20 | 5,424.70 | 599.4K |
| 14:59 | 5,424.20 | 5,424.20 | 5,423.00 | 5,423.00 | 261.4K |
| 15:00 | 5,422.60 | 5,423.30 | 5,422.60 | 5,423.30 | 493.1K |
| 15:01 | 5,421.30 | 5,421.30 | 5,420.90 | 5,420.90 | 421.8K |
| 15:02 | 5,420.80 | 5,421.20 | 5,420.80 | 5,421.20 | 568.3K |
| 15:03 | 5,418.10 | 5,418.10 | 5,417.70 | 5,417.70 | 1,388.0K |
| 15:04 | 5,417.30 | 5,417.60 | 5,417.30 | 5,417.60 | 666.7K |
| 15:05 | 5,417.40 | 5,419.20 | 5,417.40 | 5,419.20 | 426.1K |
| 15:06 | 5,418.50 | 5,419.50 | 5,418.50 | 5,419.50 | 252.1K |
| 15:07 | 5,419.20 | 5,421.10 | 5,419.20 | 5,421.10 | 436.4K |
| 15:08 | 5,422.90 | 5,422.90 | 5,422.10 | 5,422.10 | 501.9K |
| 15:09 | 5,421.70 | 5,421.70 | 5,421.70 | 5,421.70 | 271.2K |
| 15:10 | 5,422.40 | 5,422.90 | 5,422.40 | 5,422.90 | 241.0K |
| 15:11 | 5,423.50 | 5,423.50 | 5,423.50 | 5,423.50 | 485.1K |
| 15:12 | 5,424.40 | 5,424.40 | 5,423.60 | 5,423.60 | 276.6K |
| 15:13 | 5,423.00 | 5,424.00 | 5,423.00 | 5,424.00 | 156.8K |
| 15:14 | 5,423.60 | 5,423.90 | 5,423.60 | 5,423.90 | 403.6K |
| 15:15 | 5,423.20 | 5,424.10 | 5,423.20 | 5,424.10 | 168.6K |
| 15:16 | 5,424.10 | 5,424.10 | 5,423.40 | 5,423.40 | 202.4K |
| 15:17 | 5,424.30 | 5,424.30 | 5,424.30 | 5,424.30 | 299.0K |
| 15:18 | 5,423.70 | 5,424.50 | 5,423.70 | 5,424.50 | 200.0K |
| 15:19 | 5,423.70 | 5,423.70 | 5,423.70 | 5,423.70 | 308.5K |
| 15:20 | 5,423.80 | 5,424.50 | 5,423.80 | 5,424.50 | 407.1K |
| 15:21 | 5,425.40 | 5,426.00 | 5,425.40 | 5,426.00 | 1,019.0K |
| 15:22 | 5,426.10 | 5,426.10 | 5,425.00 | 5,425.00 | 263.4K |
| 15:23 | 5,426.80 | 5,426.80 | 5,425.70 | 5,425.70 | 238.1K |
| 15:24 | 5,425.60 | 5,427.80 | 5,425.60 | 5,427.80 | 656.3K |
| 15:25 | 5,428.80 | 5,429.00 | 5,428.80 | 5,429.00 | 281.1K |
| 15:26 | 5,428.80 | 5,430.30 | 5,428.80 | 5,430.30 | 387.3K |
| 15:27 | 5,432.40 | 5,433.90 | 5,432.40 | 5,433.90 | 697.6K |
| 15:28 | 5,436.90 | 5,437.10 | 5,436.90 | 5,437.10 | 292.3K |
| 15:29 | 5,439.80 | 5,439.80 | 5,439.00 | 5,439.00 | 306.0K |
| 15:30 | 5,437.20 | 5,437.90 | 5,437.20 | 5,437.90 | 343.1K |
| 15:31 | 5,438.90 | 5,438.90 | 5,437.60 | 5,437.60 | 297.2K |
| 15:32 | 5,437.80 | 5,437.80 | 5,437.50 | 5,437.50 | 470.0K |
| 15:33 | 5,438.20 | 5,438.20 | 5,438.20 | 5,438.20 | 534.4K |
| 15:34 | 5,438.10 | 5,438.10 | 5,436.60 | 5,436.60 | 519.5K |
| 15:35 | 5,436.20 | 5,436.20 | 5,436.10 | 5,436.10 | 251.1K |
| 15:36 | 5,435.30 | 5,436.70 | 5,435.30 | 5,436.70 | 282.4K |
| 15:37 | 5,435.80 | 5,436.60 | 5,435.80 | 5,436.60 | 253.5K |
| 15:38 | 5,437.80 | 5,437.80 | 5,436.80 | 5,436.80 | 452.8K |
| 15:39 | 5,437.20 | 5,437.60 | 5,437.20 | 5,437.60 | 309.1K |
| 15:40 | 5,438.10 | 5,438.10 | 5,436.70 | 5,436.70 | 731.2K |
| 15:41 | 5,437.20 | 5,437.20 | 5,435.40 | 5,435.40 | 746.5K |
| 15:42 | 5,434.80 | 5,434.80 | 5,433.70 | 5,433.70 | 763.8K |
| 15:43 | 5,434.60 | 5,434.60 | 5,433.10 | 5,433.10 | 965.0K |
| 15:44 | 5,432.60 | 5,432.60 | 5,432.50 | 5,432.50 | 405.4K |
| 15:45 | 5,433.30 | 5,433.80 | 5,433.30 | 5,433.80 | 1,232.0K |
| 15:46 | 5,433.00 | 5,434.30 | 5,433.00 | 5,434.30 | 603.6K |
| 15:47 | 5,434.20 | 5,434.90 | 5,434.20 | 5,434.90 | 486.8K |
| 15:48 | 5,434.10 | 5,434.40 | 5,434.10 | 5,434.40 | 322.7K |
| 15:49 | 5,434.00 | 5,435.20 | 5,434.00 | 5,435.20 | 464.3K |
| 15:50 | 5,435.00 | 5,435.00 | 5,434.90 | 5,434.90 | 627.7K |
| 15:51 | 5,432.90 | 5,432.90 | 5,432.30 | 5,432.30 | 361.1K |
| 15:52 | 5,431.80 | 5,431.80 | 5,431.30 | 5,431.30 | 682.7K |
| 15:53 | 5,431.00 | 5,431.20 | 5,431.00 | 5,431.20 | 416.4K |
| 15:54 | 5,431.40 | 5,431.40 | 5,431.40 | 5,431.40 | 492.0K |
| 15:55 | 5,430.00 | 5,430.70 | 5,430.00 | 5,430.70 | 380.6K |
| 15:56 | 5,430.60 | 5,432.00 | 5,430.60 | 5,432.00 | 461.5K |
| 15:57 | 5,432.60 | 5,433.00 | 5,432.60 | 5,433.00 | 785.0K |
| 15:58 | 5,432.50 | 5,432.50 | 5,432.10 | 5,432.10 | 668.8K |
| 15:59 | 5,432.10 | 5,434.00 | 5,432.10 | 5,434.00 | 730.6K |
| 16:00 | 5,434.40 | 5,434.40 | 5,434.10 | 5,434.10 | 348.9K |
| 16:01 | 5,434.10 | 5,434.10 | 5,434.10 | 5,434.10 | 0.0K |
| 16:02 | 5,434.10 | 5,434.10 | 5,434.10 | 5,434.10 | 0.0K |
| 16:03 | 5,434.10 | 5,434.10 | 5,434.10 | 5,434.10 | 0.0K |
| 16:04 | 5,434.10 | 5,434.10 | 5,431.20 | 5,431.20 | 61,372.8K |