5,981.70
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:59 | 5,825.40 | 5,860.00 | 5,825.40 | 5,860.00 | 9,395.2K |
| 10:00 | 5,862.00 | 5,862.00 | 5,858.60 | 5,858.60 | 3,760.2K |
| 10:01 | 5,862.00 | 5,862.00 | 5,861.90 | 5,861.90 | 2,161.7K |
| 10:02 | 5,867.70 | 5,873.80 | 5,867.70 | 5,873.80 | 2,498.3K |
| 10:03 | 5,871.00 | 5,871.20 | 5,871.00 | 5,871.20 | 4,459.1K |
| 10:04 | 5,874.00 | 5,875.10 | 5,874.00 | 5,875.10 | 2,476.4K |
| 10:05 | 5,872.70 | 5,876.10 | 5,872.70 | 5,876.10 | 1,245.8K |
| 10:06 | 5,885.30 | 5,885.30 | 5,884.00 | 5,884.00 | 2,384.2K |
| 10:07 | 5,885.70 | 5,890.90 | 5,885.70 | 5,890.90 | 2,011.2K |
| 10:08 | 5,894.20 | 5,899.50 | 5,894.20 | 5,899.50 | 1,218.0K |
| 10:09 | 5,898.00 | 5,898.00 | 5,896.30 | 5,896.30 | 2,019.3K |
| 10:10 | 5,898.60 | 5,901.10 | 5,898.60 | 5,901.10 | 1,705.7K |
| 10:11 | 5,900.40 | 5,900.40 | 5,898.60 | 5,898.60 | 1,082.8K |
| 10:12 | 5,895.80 | 5,896.10 | 5,895.80 | 5,896.10 | 669.3K |
| 10:13 | 5,895.00 | 5,897.00 | 5,895.00 | 5,897.00 | 384.2K |
| 10:14 | 5,898.30 | 5,899.70 | 5,898.30 | 5,899.70 | 787.0K |
| 10:15 | 5,901.50 | 5,901.50 | 5,901.00 | 5,901.00 | 1,371.7K |
| 10:16 | 5,901.90 | 5,901.90 | 5,899.80 | 5,899.80 | 1,105.0K |
| 10:17 | 5,895.70 | 5,896.10 | 5,895.70 | 5,896.10 | 1,067.3K |
| 10:18 | 5,895.70 | 5,898.40 | 5,895.70 | 5,898.40 | 723.5K |
| 10:19 | 5,901.30 | 5,901.30 | 5,899.50 | 5,899.50 | 763.7K |
| 10:20 | 5,899.30 | 5,899.30 | 5,898.60 | 5,898.60 | 739.2K |
| 10:21 | 5,899.50 | 5,899.50 | 5,894.40 | 5,894.40 | 707.5K |
| 10:22 | 5,895.10 | 5,895.10 | 5,891.70 | 5,891.70 | 722.8K |
| 10:23 | 5,891.90 | 5,892.70 | 5,891.90 | 5,892.70 | 501.8K |
| 10:24 | 5,893.70 | 5,895.10 | 5,893.70 | 5,895.10 | 506.5K |
| 10:25 | 5,895.70 | 5,896.00 | 5,895.70 | 5,896.00 | 384.8K |
| 10:26 | 5,899.60 | 5,903.10 | 5,899.60 | 5,903.10 | 1,026.7K |
| 10:27 | 5,903.20 | 5,907.10 | 5,903.20 | 5,907.10 | 1,051.1K |
| 10:28 | 5,907.20 | 5,911.40 | 5,907.20 | 5,911.40 | 1,444.1K |
| 10:29 | 5,910.70 | 5,910.70 | 5,910.30 | 5,910.30 | 328.3K |
| 10:30 | 5,910.20 | 5,911.30 | 5,910.20 | 5,911.30 | 1,045.4K |
| 10:31 | 5,909.90 | 5,910.80 | 5,909.90 | 5,910.80 | 481.9K |
| 10:32 | 5,912.90 | 5,914.30 | 5,912.90 | 5,914.30 | 1,892.6K |
| 10:33 | 5,919.40 | 5,921.00 | 5,919.40 | 5,921.00 | 1,130.4K |
| 10:34 | 5,920.30 | 5,922.40 | 5,920.30 | 5,922.40 | 430.2K |
| 10:35 | 5,923.90 | 5,924.80 | 5,923.90 | 5,924.80 | 785.5K |
| 10:36 | 5,923.50 | 5,923.50 | 5,923.30 | 5,923.30 | 1,041.6K |
| 10:37 | 5,920.90 | 5,920.90 | 5,919.60 | 5,919.60 | 561.6K |
| 10:38 | 5,920.60 | 5,923.80 | 5,920.60 | 5,923.80 | 597.5K |
| 10:39 | 5,925.20 | 5,926.70 | 5,925.20 | 5,926.70 | 377.1K |
| 10:40 | 5,928.40 | 5,934.30 | 5,928.40 | 5,934.30 | 1,501.6K |
| 10:41 | 5,937.20 | 5,937.20 | 5,936.30 | 5,936.30 | 966.8K |
| 10:42 | 5,941.70 | 5,941.70 | 5,940.60 | 5,940.60 | 1,115.2K |
| 10:43 | 5,941.60 | 5,941.60 | 5,941.40 | 5,941.40 | 1,428.6K |
| 10:44 | 5,942.60 | 5,942.60 | 5,940.70 | 5,940.70 | 550.7K |
| 10:45 | 5,942.90 | 5,942.90 | 5,942.30 | 5,942.30 | 347.0K |
| 10:46 | 5,938.90 | 5,939.80 | 5,938.90 | 5,939.80 | 2,671.7K |
| 10:47 | 5,937.70 | 5,937.70 | 5,935.10 | 5,935.10 | 924.5K |
| 10:48 | 5,935.40 | 5,935.40 | 5,934.30 | 5,934.30 | 836.7K |
| 10:49 | 5,931.60 | 5,932.60 | 5,931.60 | 5,932.60 | 869.1K |
| 10:50 | 5,933.40 | 5,935.90 | 5,933.40 | 5,935.90 | 694.8K |
| 10:51 | 5,932.00 | 5,932.00 | 5,931.80 | 5,931.80 | 560.7K |
| 10:52 | 5,933.80 | 5,933.80 | 5,932.30 | 5,932.30 | 489.6K |
| 10:53 | 5,931.50 | 5,931.50 | 5,930.60 | 5,930.60 | 569.6K |
| 10:54 | 5,930.40 | 5,930.40 | 5,928.20 | 5,928.20 | 602.0K |
| 10:55 | 5,928.00 | 5,933.10 | 5,928.00 | 5,933.10 | 485.8K |
| 10:56 | 5,931.80 | 5,931.80 | 5,930.60 | 5,930.60 | 217.4K |
| 10:57 | 5,930.30 | 5,931.10 | 5,930.30 | 5,931.10 | 235.5K |
| 10:58 | 5,931.30 | 5,931.30 | 5,931.10 | 5,931.10 | 356.3K |
| 10:59 | 5,931.50 | 5,932.30 | 5,931.50 | 5,932.30 | 980.8K |
| 11:00 | 5,931.70 | 5,933.90 | 5,931.70 | 5,933.90 | 909.4K |
| 11:01 | 5,931.60 | 5,931.60 | 5,926.40 | 5,926.40 | 770.5K |
| 11:02 | 5,920.20 | 5,922.30 | 5,920.20 | 5,922.30 | 1,079.2K |
| 11:03 | 5,922.10 | 5,922.10 | 5,922.00 | 5,922.00 | 526.0K |
| 11:04 | 5,921.90 | 5,921.90 | 5,920.50 | 5,920.50 | 552.6K |
| 11:05 | 5,921.40 | 5,921.40 | 5,920.20 | 5,920.20 | 385.6K |
| 11:06 | 5,919.80 | 5,919.80 | 5,918.40 | 5,918.40 | 796.0K |
| 11:07 | 5,917.30 | 5,917.30 | 5,915.10 | 5,915.10 | 1,128.4K |
| 11:08 | 5,913.90 | 5,914.80 | 5,913.90 | 5,914.80 | 858.8K |
| 11:09 | 5,914.60 | 5,914.60 | 5,914.40 | 5,914.40 | 492.8K |
| 11:10 | 5,913.50 | 5,917.00 | 5,913.50 | 5,917.00 | 406.9K |
| 11:11 | 5,919.40 | 5,919.40 | 5,916.60 | 5,916.60 | 735.1K |
| 11:12 | 5,916.20 | 5,916.70 | 5,916.20 | 5,916.70 | 423.8K |
| 11:13 | 5,914.80 | 5,914.80 | 5,913.00 | 5,913.00 | 863.3K |
| 11:14 | 5,907.70 | 5,910.10 | 5,907.70 | 5,910.10 | 590.0K |
| 11:15 | 5,910.30 | 5,910.30 | 5,909.00 | 5,909.00 | 352.2K |
| 11:16 | 5,906.20 | 5,907.00 | 5,906.20 | 5,907.00 | 349.4K |
| 11:17 | 5,906.50 | 5,910.60 | 5,906.50 | 5,910.60 | 480.2K |
| 11:18 | 5,912.70 | 5,912.70 | 5,911.40 | 5,911.40 | 393.6K |
| 11:19 | 5,914.10 | 5,918.30 | 5,914.10 | 5,918.30 | 1,110.7K |
| 11:20 | 5,916.90 | 5,916.90 | 5,915.40 | 5,915.40 | 308.6K |
| 11:21 | 5,916.10 | 5,916.30 | 5,916.10 | 5,916.30 | 304.7K |
| 11:22 | 5,915.50 | 5,916.70 | 5,915.50 | 5,916.70 | 642.6K |
| 11:23 | 5,916.10 | 5,916.10 | 5,914.60 | 5,914.60 | 268.5K |
| 11:24 | 5,916.20 | 5,916.20 | 5,915.90 | 5,915.90 | 694.5K |
| 11:25 | 5,916.10 | 5,918.90 | 5,916.10 | 5,918.90 | 901.1K |
| 11:26 | 5,920.20 | 5,920.40 | 5,920.20 | 5,920.40 | 837.8K |
| 11:27 | 5,920.90 | 5,923.40 | 5,920.90 | 5,923.40 | 497.4K |
| 11:28 | 5,922.40 | 5,924.40 | 5,922.40 | 5,924.40 | 819.0K |
| 11:29 | 5,924.90 | 5,924.90 | 5,923.10 | 5,923.10 | 525.2K |
| 11:30 | 5,923.40 | 5,926.20 | 5,923.40 | 5,926.20 | 1,400.4K |
| 11:31 | 5,926.90 | 5,926.90 | 5,925.10 | 5,925.10 | 599.7K |
| 11:32 | 5,924.80 | 5,925.30 | 5,924.80 | 5,925.30 | 682.2K |
| 11:33 | 5,924.70 | 5,925.30 | 5,924.70 | 5,925.30 | 881.2K |
| 11:34 | 5,927.40 | 5,930.30 | 5,927.40 | 5,930.30 | 2,182.5K |
| 11:35 | 5,935.10 | 5,935.20 | 5,935.10 | 5,935.20 | 2,823.1K |
| 11:36 | 5,937.70 | 5,941.00 | 5,937.70 | 5,941.00 | 1,809.6K |
| 11:37 | 5,941.20 | 5,941.20 | 5,938.60 | 5,938.60 | 478.7K |
| 11:38 | 5,937.60 | 5,938.50 | 5,937.60 | 5,938.50 | 2,232.6K |
| 11:39 | 5,936.50 | 5,936.50 | 5,936.20 | 5,936.20 | 199.5K |
| 11:40 | 5,937.00 | 5,938.20 | 5,937.00 | 5,938.20 | 366.7K |
| 11:41 | 5,937.00 | 5,937.20 | 5,937.00 | 5,937.20 | 336.9K |
| 11:42 | 5,937.00 | 5,937.00 | 5,936.60 | 5,936.60 | 804.8K |
| 11:43 | 5,937.60 | 5,939.50 | 5,937.60 | 5,939.50 | 857.7K |
| 11:44 | 5,939.90 | 5,939.90 | 5,939.80 | 5,939.80 | 1,121.7K |
| 11:45 | 5,939.80 | 5,940.30 | 5,939.80 | 5,940.30 | 1,049.7K |
| 11:46 | 5,941.00 | 5,941.00 | 5,938.90 | 5,938.90 | 878.6K |
| 11:47 | 5,940.80 | 5,940.80 | 5,940.10 | 5,940.10 | 265.2K |
| 11:48 | 5,937.00 | 5,937.00 | 5,934.90 | 5,934.90 | 221.4K |
| 11:49 | 5,938.10 | 5,938.50 | 5,938.10 | 5,938.50 | 1,774.8K |
| 11:50 | 5,935.00 | 5,935.00 | 5,934.50 | 5,934.50 | 277.9K |
| 11:51 | 5,934.20 | 5,934.20 | 5,930.40 | 5,930.40 | 602.5K |
| 11:52 | 5,928.80 | 5,928.80 | 5,927.60 | 5,927.60 | 684.5K |
| 11:53 | 5,927.00 | 5,927.00 | 5,925.30 | 5,925.30 | 482.3K |
| 11:54 | 5,926.20 | 5,926.20 | 5,925.40 | 5,925.40 | 533.6K |
| 11:55 | 5,924.60 | 5,925.00 | 5,924.60 | 5,925.00 | 489.4K |
| 11:56 | 5,926.20 | 5,926.80 | 5,926.20 | 5,926.80 | 461.5K |
| 11:57 | 5,924.90 | 5,924.90 | 5,924.30 | 5,924.30 | 475.1K |
| 11:58 | 5,924.50 | 5,924.50 | 5,922.80 | 5,922.80 | 325.5K |
| 11:59 | 5,924.30 | 5,925.60 | 5,924.30 | 5,925.60 | 789.0K |
| 12:00 | 5,925.20 | 5,925.20 | 5,924.50 | 5,924.50 | 0.0K |
| 12:01 | 5,923.90 | 5,923.90 | 5,923.80 | 5,923.80 | 376.3K |
| 12:02 | 5,923.90 | 5,923.90 | 5,922.20 | 5,922.20 | 1,675.3K |
| 12:03 | 5,923.50 | 5,924.20 | 5,923.50 | 5,924.20 | 218.9K |
| 12:04 | 5,925.10 | 5,925.10 | 5,924.00 | 5,924.00 | 207.2K |
| 12:05 | 5,924.60 | 5,924.60 | 5,923.30 | 5,923.30 | 643.1K |
| 12:06 | 5,926.10 | 5,926.10 | 5,925.70 | 5,925.70 | 773.5K |
| 12:07 | 5,930.70 | 5,930.70 | 5,929.00 | 5,929.00 | 94.0K |
| 12:08 | 5,929.00 | 5,929.00 | 5,928.40 | 5,928.40 | 143.0K |
| 12:09 | 5,928.20 | 5,928.20 | 5,925.00 | 5,925.00 | 554.1K |
| 12:10 | 5,921.30 | 5,923.10 | 5,921.30 | 5,923.10 | 1,074.9K |
| 12:11 | 5,924.10 | 5,925.10 | 5,924.10 | 5,925.10 | 448.3K |
| 12:12 | 5,925.40 | 5,928.20 | 5,925.40 | 5,928.20 | 2,016.1K |
| 12:13 | 5,929.40 | 5,929.50 | 5,929.40 | 5,929.50 | 388.3K |
| 12:14 | 5,928.90 | 5,928.90 | 5,927.40 | 5,927.40 | 815.8K |
| 12:15 | 5,927.70 | 5,927.70 | 5,926.70 | 5,926.70 | 152.5K |
| 12:16 | 5,926.20 | 5,927.60 | 5,926.20 | 5,927.60 | 301.6K |
| 12:17 | 5,929.20 | 5,929.20 | 5,926.60 | 5,926.60 | 626.2K |
| 12:18 | 5,927.20 | 5,928.20 | 5,927.20 | 5,928.20 | 0.0K |
| 12:19 | 5,928.30 | 5,928.30 | 5,927.60 | 5,927.60 | 763.0K |
| 12:20 | 5,928.10 | 5,928.10 | 5,924.40 | 5,924.40 | 1,686.7K |
| 12:21 | 5,919.60 | 5,919.60 | 5,915.50 | 5,915.50 | 379.4K |
| 12:22 | 5,914.00 | 5,914.00 | 5,912.90 | 5,912.90 | 448.8K |
| 12:23 | 5,913.90 | 5,913.90 | 5,913.60 | 5,913.60 | 640.0K |
| 12:24 | 5,913.40 | 5,913.40 | 5,913.00 | 5,913.00 | 845.2K |
| 12:25 | 5,913.10 | 5,916.20 | 5,913.10 | 5,916.20 | 511.1K |
| 12:26 | 5,918.10 | 5,919.50 | 5,918.10 | 5,919.50 | 482.3K |
| 12:27 | 5,920.50 | 5,920.90 | 5,920.50 | 5,920.90 | 0.0K |
| 12:28 | 5,920.30 | 5,920.30 | 5,920.20 | 5,920.20 | 1,959.5K |
| 12:29 | 5,918.10 | 5,918.10 | 5,917.40 | 5,917.40 | 302.5K |
| 12:30 | 5,917.20 | 5,917.20 | 5,915.50 | 5,915.50 | 296.4K |
| 12:31 | 5,918.30 | 5,919.00 | 5,918.30 | 5,919.00 | 1,072.4K |
| 12:32 | 5,919.40 | 5,919.40 | 5,917.30 | 5,917.30 | 577.4K |
| 12:33 | 5,917.80 | 5,919.20 | 5,917.80 | 5,919.20 | 271.4K |
| 12:34 | 5,916.90 | 5,917.50 | 5,916.90 | 5,917.50 | 169.4K |
| 12:35 | 5,917.50 | 5,917.70 | 5,917.50 | 5,917.70 | 454.4K |
| 12:36 | 5,918.30 | 5,918.30 | 5,918.20 | 5,918.20 | 555.8K |
| 12:37 | 5,919.60 | 5,920.40 | 5,919.60 | 5,920.40 | 1,542.6K |
| 12:38 | 5,919.90 | 5,923.40 | 5,919.90 | 5,923.40 | 299.6K |
| 12:39 | 5,922.70 | 5,922.70 | 5,921.50 | 5,921.50 | 600.7K |
| 12:40 | 5,921.20 | 5,921.20 | 5,920.40 | 5,920.40 | 399.4K |
| 12:41 | 5,920.60 | 5,920.90 | 5,920.60 | 5,920.90 | 370.9K |
| 12:42 | 5,920.30 | 5,920.30 | 5,920.20 | 5,920.20 | 337.4K |
| 12:43 | 5,922.00 | 5,922.00 | 5,921.80 | 5,921.80 | 915.5K |
| 12:44 | 5,920.60 | 5,920.60 | 5,919.60 | 5,919.60 | 756.6K |
| 12:45 | 5,917.80 | 5,918.00 | 5,917.80 | 5,918.00 | 392.3K |
| 12:46 | 5,917.70 | 5,919.20 | 5,917.70 | 5,919.20 | 618.7K |
| 12:47 | 5,918.20 | 5,918.20 | 5,917.80 | 5,917.80 | 683.6K |
| 12:48 | 5,917.80 | 5,918.20 | 5,917.80 | 5,918.20 | 251.9K |
| 12:49 | 5,918.20 | 5,919.30 | 5,918.20 | 5,919.30 | 377.3K |
| 12:50 | 5,919.90 | 5,919.90 | 5,919.90 | 5,919.90 | 463.8K |
| 12:51 | 5,920.70 | 5,921.20 | 5,920.70 | 5,921.20 | 385.7K |
| 12:52 | 5,920.00 | 5,920.00 | 5,919.70 | 5,919.70 | 790.7K |
| 12:53 | 5,919.20 | 5,919.20 | 5,918.80 | 5,918.80 | 704.5K |
| 12:54 | 5,920.20 | 5,922.40 | 5,920.20 | 5,922.40 | 674.3K |
| 12:55 | 5,921.70 | 5,921.70 | 5,920.30 | 5,920.30 | 574.2K |
| 12:56 | 5,920.80 | 5,921.20 | 5,920.80 | 5,921.20 | 181.3K |
| 12:57 | 5,922.30 | 5,922.30 | 5,921.60 | 5,921.60 | 369.3K |
| 12:58 | 5,922.00 | 5,922.00 | 5,921.40 | 5,921.40 | 415.3K |
| 12:59 | 5,921.00 | 5,922.70 | 5,921.00 | 5,922.70 | 263.1K |
| 13:00 | 5,923.30 | 5,923.30 | 5,922.60 | 5,922.60 | 1,051.9K |
| 13:01 | 5,922.80 | 5,923.70 | 5,922.80 | 5,923.70 | 744.2K |
| 13:02 | 5,923.90 | 5,924.60 | 5,923.90 | 5,924.60 | 823.6K |
| 13:03 | 5,926.10 | 5,926.10 | 5,925.60 | 5,925.60 | 789.2K |
| 13:04 | 5,928.00 | 5,930.70 | 5,928.00 | 5,930.70 | 3,499.2K |
| 13:05 | 5,931.60 | 5,932.20 | 5,931.60 | 5,932.20 | 506.1K |
| 13:06 | 5,931.90 | 5,935.30 | 5,931.90 | 5,935.30 | 450.8K |
| 13:07 | 5,936.60 | 5,936.60 | 5,934.70 | 5,934.70 | 803.2K |
| 13:08 | 5,933.80 | 5,934.90 | 5,933.80 | 5,934.90 | 284.5K |
| 13:09 | 5,935.30 | 5,935.60 | 5,935.30 | 5,935.60 | 214.6K |
| 13:10 | 5,936.00 | 5,936.80 | 5,936.00 | 5,936.80 | 478.7K |
| 13:11 | 5,937.90 | 5,937.90 | 5,937.00 | 5,937.00 | 323.9K |
| 13:12 | 5,937.50 | 5,938.00 | 5,937.50 | 5,938.00 | 636.7K |
| 13:13 | 5,936.10 | 5,936.10 | 5,934.90 | 5,934.90 | 395.6K |
| 13:14 | 5,935.20 | 5,935.20 | 5,933.80 | 5,933.80 | 445.3K |
| 13:15 | 5,936.60 | 5,936.90 | 5,936.60 | 5,936.90 | 244.7K |
| 13:16 | 5,937.10 | 5,937.10 | 5,934.60 | 5,934.60 | 812.2K |
| 13:17 | 5,934.60 | 5,934.60 | 5,934.50 | 5,934.50 | 206.5K |
| 13:18 | 5,933.80 | 5,933.80 | 5,933.30 | 5,933.30 | 800.7K |
| 13:19 | 5,932.90 | 5,932.90 | 5,931.50 | 5,931.50 | 619.7K |
| 13:20 | 5,930.50 | 5,930.80 | 5,930.50 | 5,930.80 | 546.0K |
| 13:21 | 5,930.30 | 5,930.30 | 5,929.90 | 5,929.90 | 573.9K |
| 13:22 | 5,931.00 | 5,931.40 | 5,931.00 | 5,931.40 | 625.8K |
| 13:23 | 5,931.00 | 5,932.20 | 5,931.00 | 5,932.20 | 827.2K |
| 13:24 | 5,931.80 | 5,933.40 | 5,931.80 | 5,933.40 | 287.2K |
| 13:25 | 5,933.60 | 5,933.60 | 5,933.50 | 5,933.50 | 665.2K |
| 13:26 | 5,932.70 | 5,932.70 | 5,930.60 | 5,930.60 | 412.8K |
| 13:27 | 5,929.50 | 5,930.20 | 5,929.50 | 5,930.20 | 361.2K |
| 13:28 | 5,930.30 | 5,930.30 | 5,929.00 | 5,929.00 | 407.2K |
| 13:29 | 5,929.90 | 5,929.90 | 5,928.30 | 5,928.30 | 1,172.5K |
| 13:30 | 5,927.70 | 5,927.70 | 5,926.90 | 5,926.90 | 576.5K |
| 13:31 | 5,925.70 | 5,926.00 | 5,925.70 | 5,926.00 | 733.4K |
| 13:32 | 5,926.20 | 5,927.30 | 5,926.20 | 5,927.30 | 459.4K |
| 13:33 | 5,926.60 | 5,928.00 | 5,926.60 | 5,928.00 | 432.1K |
| 13:34 | 5,929.30 | 5,929.30 | 5,929.10 | 5,929.10 | 316.9K |
| 13:35 | 5,928.00 | 5,928.30 | 5,928.00 | 5,928.30 | 2,567.0K |
| 13:36 | 5,927.20 | 5,927.60 | 5,927.20 | 5,927.60 | 315.5K |
| 13:37 | 5,926.60 | 5,926.60 | 5,925.80 | 5,925.80 | 422.4K |
| 13:38 | 5,924.60 | 5,924.60 | 5,923.90 | 5,923.90 | 299.3K |
| 13:39 | 5,923.60 | 5,923.90 | 5,923.60 | 5,923.90 | 245.1K |
| 13:40 | 5,923.30 | 5,923.30 | 5,922.80 | 5,922.80 | 177.6K |
| 13:41 | 5,922.90 | 5,923.20 | 5,922.90 | 5,923.20 | 467.5K |
| 13:42 | 5,923.30 | 5,923.70 | 5,923.30 | 5,923.70 | 725.8K |
| 13:43 | 5,922.50 | 5,924.10 | 5,922.50 | 5,924.10 | 461.6K |
| 13:44 | 5,922.90 | 5,922.90 | 5,922.00 | 5,922.00 | 625.1K |
| 13:45 | 5,921.60 | 5,923.00 | 5,921.60 | 5,923.00 | 221.8K |
| 13:46 | 5,924.70 | 5,924.70 | 5,924.50 | 5,924.50 | 297.9K |
| 13:47 | 5,924.90 | 5,924.90 | 5,924.30 | 5,924.30 | 811.8K |
| 13:48 | 5,925.30 | 5,925.90 | 5,925.30 | 5,925.90 | 678.7K |
| 13:49 | 5,926.80 | 5,926.80 | 5,926.10 | 5,926.10 | 525.3K |
| 13:50 | 5,926.30 | 5,927.30 | 5,926.30 | 5,927.30 | 568.2K |
| 13:51 | 5,926.40 | 5,926.40 | 5,926.00 | 5,926.00 | 211.4K |
| 13:52 | 5,925.80 | 5,926.10 | 5,925.80 | 5,926.10 | 353.9K |
| 13:53 | 5,925.20 | 5,925.20 | 5,924.20 | 5,924.20 | 304.3K |
| 13:54 | 5,925.40 | 5,925.40 | 5,925.40 | 5,925.40 | 420.7K |
| 13:55 | 5,924.50 | 5,924.80 | 5,924.50 | 5,924.80 | 1,061.2K |
| 13:56 | 5,924.00 | 5,924.00 | 5,923.30 | 5,923.30 | 194.8K |
| 13:57 | 5,922.50 | 5,922.50 | 5,922.00 | 5,922.00 | 414.4K |
| 13:58 | 5,922.60 | 5,922.60 | 5,922.00 | 5,922.00 | 192.1K |
| 13:59 | 5,921.70 | 5,921.70 | 5,921.70 | 5,921.70 | 179.5K |
| 14:00 | 5,921.60 | 5,921.60 | 5,920.90 | 5,920.90 | 466.7K |
| 14:01 | 5,921.50 | 5,922.00 | 5,921.50 | 5,922.00 | 260.3K |
| 14:02 | 5,921.70 | 5,921.70 | 5,920.80 | 5,920.80 | 316.8K |
| 14:03 | 5,920.30 | 5,920.30 | 5,919.50 | 5,919.50 | 336.7K |
| 14:04 | 5,919.00 | 5,919.00 | 5,918.50 | 5,918.50 | 467.0K |
| 14:05 | 5,918.20 | 5,918.20 | 5,918.00 | 5,918.00 | 445.2K |
| 14:06 | 5,918.00 | 5,918.00 | 5,916.10 | 5,916.10 | 733.0K |
| 14:07 | 5,915.60 | 5,915.60 | 5,914.80 | 5,914.80 | 382.3K |
| 14:08 | 5,913.90 | 5,915.60 | 5,913.90 | 5,915.60 | 580.4K |
| 14:09 | 5,915.20 | 5,915.80 | 5,915.20 | 5,915.80 | 433.0K |
| 14:10 | 5,916.20 | 5,916.50 | 5,916.20 | 5,916.50 | 614.2K |
| 14:11 | 5,917.10 | 5,917.30 | 5,917.10 | 5,917.30 | 274.4K |
| 14:12 | 5,917.40 | 5,917.40 | 5,916.60 | 5,916.60 | 416.2K |
| 14:13 | 5,917.40 | 5,917.40 | 5,916.80 | 5,916.80 | 426.2K |
| 14:14 | 5,917.40 | 5,918.80 | 5,917.40 | 5,918.80 | 409.3K |
| 14:15 | 5,920.30 | 5,921.70 | 5,920.30 | 5,921.70 | 1,086.3K |
| 14:16 | 5,922.50 | 5,922.50 | 5,922.10 | 5,922.10 | 680.3K |
| 14:17 | 5,922.30 | 5,924.80 | 5,922.30 | 5,924.80 | 1,498.8K |
| 14:18 | 5,924.40 | 5,924.40 | 5,924.30 | 5,924.30 | 449.6K |
| 14:19 | 5,923.90 | 5,924.40 | 5,923.90 | 5,924.40 | 198.3K |
| 14:20 | 5,923.20 | 5,923.20 | 5,922.50 | 5,922.50 | 563.0K |
| 14:21 | 5,922.50 | 5,922.90 | 5,922.50 | 5,922.90 | 208.7K |
| 14:22 | 5,922.60 | 5,922.60 | 5,922.60 | 5,922.60 | 186.9K |
| 14:23 | 5,923.00 | 5,923.00 | 5,923.00 | 5,923.00 | 620.1K |
| 14:24 | 5,924.00 | 5,924.30 | 5,924.00 | 5,924.30 | 266.4K |
| 14:25 | 5,923.60 | 5,924.60 | 5,923.60 | 5,924.60 | 737.6K |
| 14:26 | 5,922.00 | 5,922.00 | 5,921.50 | 5,921.50 | 390.7K |
| 14:27 | 5,921.90 | 5,922.60 | 5,921.90 | 5,922.60 | 577.8K |
| 14:28 | 5,921.90 | 5,921.90 | 5,921.10 | 5,921.10 | 429.9K |
| 14:29 | 5,922.00 | 5,922.00 | 5,921.00 | 5,921.00 | 730.5K |
| 14:30 | 5,921.30 | 5,922.10 | 5,921.30 | 5,922.10 | 1,526.9K |
| 14:31 | 5,921.70 | 5,921.70 | 5,920.60 | 5,920.60 | 955.2K |
| 14:32 | 5,920.20 | 5,921.00 | 5,920.20 | 5,921.00 | 261.9K |
| 14:33 | 5,920.20 | 5,921.80 | 5,920.20 | 5,921.80 | 776.2K |
| 14:34 | 5,922.80 | 5,923.20 | 5,922.80 | 5,923.20 | 316.2K |
| 14:35 | 5,923.10 | 5,923.50 | 5,923.10 | 5,923.50 | 242.4K |
| 14:36 | 5,923.50 | 5,925.00 | 5,923.50 | 5,925.00 | 788.7K |
| 14:37 | 5,925.40 | 5,925.50 | 5,925.40 | 5,925.50 | 2,064.9K |
| 14:38 | 5,924.50 | 5,924.80 | 5,924.50 | 5,924.80 | 1,506.2K |
| 14:39 | 5,924.40 | 5,924.90 | 5,924.40 | 5,924.90 | 257.2K |
| 14:40 | 5,924.60 | 5,925.50 | 5,924.60 | 5,925.50 | 310.8K |
| 14:41 | 5,926.00 | 5,927.20 | 5,926.00 | 5,927.20 | 585.9K |
| 14:42 | 5,927.40 | 5,927.40 | 5,927.00 | 5,927.00 | 434.9K |
| 14:43 | 5,926.70 | 5,926.90 | 5,926.70 | 5,926.90 | 362.8K |
| 14:44 | 5,927.10 | 5,927.10 | 5,926.30 | 5,926.30 | 205.3K |
| 14:45 | 5,926.70 | 5,927.70 | 5,926.70 | 5,927.70 | 287.0K |
| 14:46 | 5,927.90 | 5,928.50 | 5,927.90 | 5,928.50 | 562.2K |
| 14:47 | 5,927.60 | 5,927.60 | 5,927.10 | 5,927.10 | 637.5K |
| 14:48 | 5,927.50 | 5,927.50 | 5,926.80 | 5,926.80 | 920.7K |
| 14:49 | 5,926.60 | 5,926.60 | 5,926.50 | 5,926.50 | 201.2K |
| 14:50 | 5,926.50 | 5,926.50 | 5,925.90 | 5,925.90 | 509.8K |
| 14:51 | 5,924.60 | 5,924.90 | 5,924.60 | 5,924.90 | 516.7K |
| 14:52 | 5,924.30 | 5,924.70 | 5,924.30 | 5,924.70 | 1,467.4K |
| 14:53 | 5,924.80 | 5,924.80 | 5,921.60 | 5,921.60 | 405.2K |
| 14:54 | 5,921.10 | 5,921.10 | 5,919.50 | 5,919.50 | 349.5K |
| 14:55 | 5,919.00 | 5,919.00 | 5,918.00 | 5,918.00 | 647.4K |
| 14:56 | 5,916.60 | 5,918.30 | 5,916.60 | 5,918.30 | 1,967.3K |
| 14:57 | 5,918.30 | 5,918.30 | 5,918.10 | 5,918.10 | 433.3K |
| 14:58 | 5,919.00 | 5,919.70 | 5,919.00 | 5,919.70 | 498.7K |
| 14:59 | 5,920.10 | 5,920.40 | 5,920.10 | 5,920.40 | 212.5K |
| 15:00 | 5,921.20 | 5,922.20 | 5,921.20 | 5,922.20 | 224.2K |
| 15:01 | 5,921.70 | 5,922.20 | 5,921.70 | 5,922.20 | 938.1K |
| 15:02 | 5,922.10 | 5,922.20 | 5,922.10 | 5,922.20 | 332.4K |
| 15:03 | 5,922.00 | 5,922.00 | 5,921.50 | 5,921.50 | 733.3K |
| 15:04 | 5,922.20 | 5,922.20 | 5,920.50 | 5,920.50 | 300.6K |
| 15:05 | 5,920.80 | 5,921.50 | 5,920.80 | 5,921.50 | 415.8K |
| 15:06 | 5,921.80 | 5,921.80 | 5,921.30 | 5,921.30 | 711.2K |
| 15:07 | 5,921.70 | 5,923.70 | 5,921.70 | 5,923.70 | 658.0K |
| 15:08 | 5,923.20 | 5,923.20 | 5,923.10 | 5,923.10 | 447.7K |
| 15:09 | 5,921.90 | 5,922.40 | 5,921.90 | 5,922.40 | 242.1K |
| 15:10 | 5,923.00 | 5,923.20 | 5,923.00 | 5,923.20 | 1,566.2K |
| 15:11 | 5,922.40 | 5,922.40 | 5,922.00 | 5,922.00 | 2,651.2K |
| 15:12 | 5,923.00 | 5,923.90 | 5,923.00 | 5,923.90 | 503.0K |
| 15:13 | 5,924.00 | 5,924.00 | 5,923.20 | 5,923.20 | 383.3K |
| 15:14 | 5,923.50 | 5,923.50 | 5,921.80 | 5,921.80 | 636.4K |
| 15:15 | 5,921.40 | 5,921.40 | 5,921.10 | 5,921.10 | 1,099.2K |
| 15:16 | 5,920.80 | 5,921.60 | 5,920.80 | 5,921.60 | 994.7K |
| 15:17 | 5,922.60 | 5,922.70 | 5,922.60 | 5,922.70 | 488.1K |
| 15:18 | 5,923.70 | 5,923.90 | 5,923.70 | 5,923.90 | 356.5K |
| 15:19 | 5,924.30 | 5,924.80 | 5,924.30 | 5,924.80 | 403.5K |
| 15:20 | 5,924.70 | 5,924.70 | 5,923.90 | 5,923.90 | 607.0K |
| 15:21 | 5,923.10 | 5,924.40 | 5,923.10 | 5,924.40 | 1,471.0K |
| 15:22 | 5,924.30 | 5,924.30 | 5,923.80 | 5,923.80 | 844.6K |
| 15:23 | 5,924.60 | 5,924.60 | 5,924.30 | 5,924.30 | 381.1K |
| 15:24 | 5,924.10 | 5,924.10 | 5,923.90 | 5,923.90 | 594.2K |
| 15:25 | 5,926.30 | 5,926.70 | 5,926.30 | 5,926.70 | 480.5K |
| 15:26 | 5,927.40 | 5,927.60 | 5,927.40 | 5,927.60 | 826.6K |
| 15:27 | 5,928.80 | 5,929.20 | 5,928.80 | 5,929.20 | 439.8K |
| 15:28 | 5,929.70 | 5,929.70 | 5,929.20 | 5,929.20 | 620.8K |
| 15:29 | 5,928.40 | 5,928.80 | 5,928.40 | 5,928.80 | 492.8K |
| 15:30 | 5,928.00 | 5,928.00 | 5,925.20 | 5,925.20 | 608.1K |
| 15:31 | 5,926.60 | 5,926.60 | 5,926.40 | 5,926.40 | 933.2K |
| 15:32 | 5,925.40 | 5,925.50 | 5,925.40 | 5,925.50 | 489.8K |
| 15:33 | 5,924.60 | 5,924.60 | 5,924.50 | 5,924.50 | 554.3K |
| 15:34 | 5,925.20 | 5,925.20 | 5,923.30 | 5,923.30 | 1,073.3K |
| 15:35 | 5,924.10 | 5,924.50 | 5,924.10 | 5,924.50 | 654.6K |
| 15:36 | 5,924.90 | 5,924.90 | 5,924.00 | 5,924.00 | 393.8K |
| 15:37 | 5,924.30 | 5,924.80 | 5,924.30 | 5,924.80 | 694.9K |
| 15:38 | 5,926.00 | 5,926.00 | 5,925.80 | 5,925.80 | 444.0K |
| 15:39 | 5,927.20 | 5,927.60 | 5,927.20 | 5,927.60 | 511.5K |
| 15:40 | 5,928.40 | 5,928.40 | 5,928.40 | 5,928.40 | 840.0K |
| 15:41 | 5,928.10 | 5,928.20 | 5,928.10 | 5,928.20 | 549.0K |
| 15:42 | 5,929.00 | 5,929.00 | 5,929.00 | 5,929.00 | 741.0K |
| 15:43 | 5,927.90 | 5,928.20 | 5,927.90 | 5,928.20 | 1,046.1K |
| 15:44 | 5,928.60 | 5,929.10 | 5,928.60 | 5,929.10 | 1,609.8K |
| 15:45 | 5,931.50 | 5,931.50 | 5,931.50 | 5,931.50 | 1,441.9K |
| 15:46 | 5,931.80 | 5,931.80 | 5,931.10 | 5,931.10 | 1,229.0K |
| 15:47 | 5,932.50 | 5,932.50 | 5,931.70 | 5,931.70 | 1,072.6K |
| 15:48 | 5,932.90 | 5,932.90 | 5,932.30 | 5,932.30 | 1,445.9K |
| 15:49 | 5,932.80 | 5,933.20 | 5,932.80 | 5,933.20 | 2,656.8K |
| 15:50 | 5,934.00 | 5,934.60 | 5,934.00 | 5,934.60 | 2,025.8K |
| 15:51 | 5,934.70 | 5,934.70 | 5,932.90 | 5,932.90 | 1,847.9K |
| 15:52 | 5,932.20 | 5,933.00 | 5,932.20 | 5,933.00 | 1,412.9K |
| 15:53 | 5,932.60 | 5,932.60 | 5,931.70 | 5,931.70 | 2,651.0K |
| 15:54 | 5,931.20 | 5,933.40 | 5,931.20 | 5,933.40 | 2,286.5K |
| 15:55 | 5,934.20 | 5,935.00 | 5,934.20 | 5,935.00 | 1,310.9K |
| 15:56 | 5,934.00 | 5,934.00 | 5,932.40 | 5,932.40 | 2,660.4K |
| 15:57 | 5,930.60 | 5,931.40 | 5,930.60 | 5,931.40 | 1,246.5K |
| 15:58 | 5,930.90 | 5,930.90 | 5,930.30 | 5,930.30 | 1,261.2K |
| 15:59 | 5,932.40 | 5,932.40 | 5,932.10 | 5,932.10 | 1,573.3K |
| 16:00 | 5,930.10 | 5,930.10 | 5,930.10 | 5,930.10 | 219.5K |
| 16:01 | 5,930.10 | 5,930.10 | 5,930.10 | 5,930.10 | 0.0K |
| 16:02 | 5,930.10 | 5,930.10 | 5,930.10 | 5,930.10 | 0.0K |
| 16:03 | 5,930.10 | 5,930.10 | 5,930.10 | 5,930.10 | 0.0K |
| 16:04 | 5,930.10 | 5,930.10 | 5,929.30 | 5,929.30 | 97,666.4K |