5,965.40
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 5,304.30 | 5,321.00 | 5,304.30 | 5,321.00 | 15,164.4K |
| 10:01 | 5,305.70 | 5,309.10 | 5,305.70 | 5,309.10 | 2,512.0K |
| 10:02 | 5,309.60 | 5,311.60 | 5,309.60 | 5,311.60 | 1,313.8K |
| 10:03 | 5,315.50 | 5,315.60 | 5,315.50 | 5,315.60 | 1,432.0K |
| 10:04 | 5,310.50 | 5,310.50 | 5,305.50 | 5,305.50 | 1,313.3K |
| 10:05 | 5,308.80 | 5,308.80 | 5,307.50 | 5,307.50 | 1,125.6K |
| 10:06 | 5,305.30 | 5,305.30 | 5,300.40 | 5,300.40 | 2,974.1K |
| 10:07 | 5,300.50 | 5,300.50 | 5,299.00 | 5,299.00 | 920.6K |
| 10:08 | 5,299.10 | 5,299.50 | 5,299.10 | 5,299.50 | 1,878.5K |
| 10:09 | 5,300.60 | 5,302.10 | 5,300.60 | 5,302.10 | 1,268.1K |
| 10:10 | 5,302.80 | 5,302.90 | 5,302.80 | 5,302.90 | 1,528.3K |
| 10:11 | 5,305.30 | 5,306.50 | 5,305.30 | 5,306.50 | 793.9K |
| 10:12 | 5,311.90 | 5,314.40 | 5,311.90 | 5,314.40 | 949.4K |
| 10:13 | 5,314.10 | 5,315.70 | 5,314.10 | 5,315.70 | 903.5K |
| 10:14 | 5,315.80 | 5,319.50 | 5,315.80 | 5,319.50 | 900.6K |
| 10:15 | 5,319.30 | 5,319.30 | 5,318.20 | 5,318.20 | 654.2K |
| 10:16 | 5,317.10 | 5,317.60 | 5,317.10 | 5,317.60 | 865.1K |
| 10:17 | 5,318.90 | 5,318.90 | 5,317.20 | 5,317.20 | 1,637.7K |
| 10:18 | 5,314.70 | 5,318.20 | 5,314.70 | 5,318.20 | 810.5K |
| 10:19 | 5,315.80 | 5,315.80 | 5,314.70 | 5,314.70 | 2,253.4K |
| 10:20 | 5,313.40 | 5,313.40 | 5,310.80 | 5,310.80 | 888.8K |
| 10:21 | 5,312.50 | 5,312.50 | 5,311.40 | 5,311.40 | 553.2K |
| 10:22 | 5,312.10 | 5,312.10 | 5,312.10 | 5,312.10 | 834.8K |
| 10:23 | 5,311.90 | 5,312.00 | 5,311.90 | 5,312.00 | 794.3K |
| 10:24 | 5,310.40 | 5,311.50 | 5,310.40 | 5,311.50 | 311.2K |
| 10:25 | 5,310.30 | 5,312.50 | 5,310.30 | 5,312.50 | 718.9K |
| 10:26 | 5,312.40 | 5,315.40 | 5,312.40 | 5,315.40 | 592.9K |
| 10:27 | 5,316.50 | 5,318.30 | 5,316.50 | 5,318.30 | 647.1K |
| 10:28 | 5,317.10 | 5,317.10 | 5,316.90 | 5,316.90 | 2,563.3K |
| 10:29 | 5,315.80 | 5,316.20 | 5,315.80 | 5,316.20 | 873.3K |
| 10:30 | 5,316.90 | 5,317.70 | 5,316.90 | 5,317.70 | 2,313.7K |
| 10:31 | 5,317.60 | 5,318.20 | 5,317.60 | 5,318.20 | 586.8K |
| 10:32 | 5,319.10 | 5,319.10 | 5,318.20 | 5,318.20 | 670.4K |
| 10:33 | 5,317.10 | 5,317.20 | 5,317.10 | 5,317.20 | 421.4K |
| 10:34 | 5,317.10 | 5,317.10 | 5,317.10 | 5,317.10 | 788.4K |
| 10:35 | 5,316.70 | 5,316.70 | 5,316.20 | 5,316.20 | 916.4K |
| 10:36 | 5,315.30 | 5,315.30 | 5,313.30 | 5,313.30 | 1,543.9K |
| 10:37 | 5,310.90 | 5,312.20 | 5,310.90 | 5,312.20 | 1,561.0K |
| 10:38 | 5,312.80 | 5,312.80 | 5,312.10 | 5,312.10 | 959.2K |
| 10:39 | 5,315.00 | 5,315.50 | 5,315.00 | 5,315.50 | 604.6K |
| 10:40 | 5,316.20 | 5,316.20 | 5,315.80 | 5,315.80 | 908.3K |
| 10:41 | 5,316.60 | 5,316.60 | 5,315.30 | 5,315.30 | 3,730.3K |
| 10:42 | 5,313.90 | 5,313.90 | 5,313.60 | 5,313.60 | 679.2K |
| 10:43 | 5,313.70 | 5,313.70 | 5,312.50 | 5,312.50 | 639.7K |
| 10:44 | 5,310.40 | 5,310.40 | 5,310.30 | 5,310.30 | 509.3K |
| 10:45 | 5,311.90 | 5,311.90 | 5,311.90 | 5,311.90 | 384.7K |
| 10:46 | 5,312.30 | 5,312.30 | 5,311.40 | 5,311.40 | 553.4K |
| 10:47 | 5,309.80 | 5,310.20 | 5,309.80 | 5,310.20 | 1,137.5K |
| 10:48 | 5,310.50 | 5,310.60 | 5,310.50 | 5,310.60 | 410.1K |
| 10:49 | 5,308.70 | 5,308.90 | 5,308.70 | 5,308.90 | 298.1K |
| 10:50 | 5,310.80 | 5,310.80 | 5,310.00 | 5,310.00 | 311.5K |
| 10:51 | 5,308.80 | 5,310.90 | 5,308.80 | 5,310.90 | 536.8K |
| 10:52 | 5,311.10 | 5,311.10 | 5,311.00 | 5,311.00 | 337.6K |
| 10:53 | 5,311.30 | 5,311.30 | 5,309.70 | 5,309.70 | 622.9K |
| 10:54 | 5,308.70 | 5,308.70 | 5,307.30 | 5,307.30 | 610.4K |
| 10:55 | 5,307.90 | 5,309.10 | 5,307.90 | 5,309.10 | 631.9K |
| 10:56 | 5,308.60 | 5,308.60 | 5,307.80 | 5,307.80 | 935.5K |
| 10:57 | 5,307.40 | 5,309.70 | 5,307.40 | 5,309.70 | 252.6K |
| 10:58 | 5,309.50 | 5,309.50 | 5,307.30 | 5,307.30 | 1,601.6K |
| 10:59 | 5,307.70 | 5,309.70 | 5,307.70 | 5,309.70 | 672.8K |
| 11:00 | 5,310.10 | 5,311.60 | 5,310.10 | 5,311.60 | 381.2K |
| 11:01 | 5,312.30 | 5,314.80 | 5,312.30 | 5,314.80 | 590.0K |
| 11:02 | 5,315.10 | 5,315.10 | 5,314.00 | 5,314.00 | 812.2K |
| 11:03 | 5,316.50 | 5,318.70 | 5,316.50 | 5,318.70 | 309.6K |
| 11:04 | 5,317.60 | 5,317.60 | 5,316.60 | 5,316.60 | 3,268.8K |
| 11:05 | 5,315.30 | 5,315.30 | 5,314.20 | 5,314.20 | 1,384.3K |
| 11:06 | 5,314.60 | 5,314.60 | 5,313.80 | 5,313.80 | 618.1K |
| 11:07 | 5,313.00 | 5,314.40 | 5,313.00 | 5,314.40 | 456.9K |
| 11:08 | 5,312.80 | 5,312.80 | 5,311.10 | 5,311.10 | 1,442.6K |
| 11:09 | 5,311.50 | 5,312.80 | 5,311.50 | 5,312.80 | 1,724.1K |
| 11:10 | 5,313.20 | 5,313.30 | 5,313.20 | 5,313.30 | 736.9K |
| 11:11 | 5,313.20 | 5,313.90 | 5,313.20 | 5,313.90 | 727.5K |
| 11:12 | 5,312.80 | 5,312.80 | 5,312.30 | 5,312.30 | 247.4K |
| 11:13 | 5,312.00 | 5,312.70 | 5,312.00 | 5,312.70 | 594.5K |
| 11:14 | 5,312.60 | 5,313.10 | 5,312.60 | 5,313.10 | 370.8K |
| 11:15 | 5,311.90 | 5,312.60 | 5,311.90 | 5,312.60 | 557.8K |
| 11:16 | 5,312.40 | 5,312.40 | 5,310.90 | 5,310.90 | 1,416.0K |
| 11:17 | 5,311.90 | 5,311.90 | 5,311.70 | 5,311.70 | 342.1K |
| 11:18 | 5,312.50 | 5,312.60 | 5,312.50 | 5,312.60 | 212.8K |
| 11:19 | 5,313.40 | 5,313.40 | 5,311.50 | 5,311.50 | 539.8K |
| 11:20 | 5,312.80 | 5,312.80 | 5,312.50 | 5,312.50 | 261.5K |
| 11:21 | 5,311.80 | 5,312.20 | 5,311.80 | 5,312.20 | 403.2K |
| 11:22 | 5,311.40 | 5,312.30 | 5,311.40 | 5,312.30 | 1,014.3K |
| 11:23 | 5,311.40 | 5,315.70 | 5,311.40 | 5,315.70 | 511.6K |
| 11:24 | 5,316.90 | 5,316.90 | 5,316.60 | 5,316.60 | 382.1K |
| 11:25 | 5,318.20 | 5,318.20 | 5,316.30 | 5,316.30 | 868.4K |
| 11:26 | 5,312.40 | 5,313.30 | 5,312.40 | 5,313.30 | 260.0K |
| 11:27 | 5,313.50 | 5,313.50 | 5,312.80 | 5,312.80 | 1,279.5K |
| 11:28 | 5,312.90 | 5,313.50 | 5,312.90 | 5,313.50 | 433.1K |
| 11:29 | 5,313.50 | 5,313.50 | 5,313.00 | 5,313.00 | 292.9K |
| 11:30 | 5,312.50 | 5,316.40 | 5,312.50 | 5,316.40 | 2,831.5K |
| 11:31 | 5,317.80 | 5,320.30 | 5,317.80 | 5,320.30 | 904.2K |
| 11:32 | 5,321.70 | 5,321.70 | 5,321.40 | 5,321.40 | 317.8K |
| 11:33 | 5,320.50 | 5,321.30 | 5,320.50 | 5,321.30 | 2,527.7K |
| 11:34 | 5,320.30 | 5,320.30 | 5,317.90 | 5,317.90 | 487.8K |
| 11:35 | 5,319.20 | 5,319.20 | 5,317.90 | 5,317.90 | 383.3K |
| 11:36 | 5,316.10 | 5,316.10 | 5,315.80 | 5,315.80 | 457.1K |
| 11:37 | 5,315.40 | 5,315.40 | 5,314.80 | 5,314.80 | 353.9K |
| 11:38 | 5,315.70 | 5,315.70 | 5,314.20 | 5,314.20 | 263.5K |
| 11:39 | 5,317.00 | 5,317.90 | 5,317.00 | 5,317.90 | 190.7K |
| 11:40 | 5,317.70 | 5,319.10 | 5,317.70 | 5,319.10 | 225.0K |
| 11:41 | 5,317.70 | 5,317.70 | 5,316.70 | 5,316.70 | 355.8K |
| 11:42 | 5,317.90 | 5,317.90 | 5,316.20 | 5,316.20 | 657.2K |
| 11:43 | 5,316.40 | 5,317.20 | 5,316.40 | 5,317.20 | 213.7K |
| 11:44 | 5,318.50 | 5,319.60 | 5,318.50 | 5,319.60 | 400.4K |
| 11:45 | 5,319.00 | 5,320.20 | 5,319.00 | 5,320.20 | 409.0K |
| 11:46 | 5,319.90 | 5,319.90 | 5,319.30 | 5,319.30 | 377.0K |
| 11:47 | 5,318.90 | 5,319.90 | 5,318.90 | 5,319.90 | 670.8K |
| 11:48 | 5,319.20 | 5,319.20 | 5,318.10 | 5,318.10 | 703.4K |
| 11:49 | 5,317.30 | 5,317.90 | 5,317.30 | 5,317.90 | 1,391.6K |
| 11:50 | 5,315.50 | 5,316.70 | 5,315.50 | 5,316.70 | 697.7K |
| 11:51 | 5,316.90 | 5,316.90 | 5,316.70 | 5,316.70 | 155.6K |
| 11:52 | 5,317.20 | 5,317.20 | 5,316.90 | 5,316.90 | 550.7K |
| 11:53 | 5,317.30 | 5,318.90 | 5,317.30 | 5,318.90 | 185.2K |
| 11:54 | 5,318.80 | 5,320.40 | 5,318.80 | 5,320.40 | 411.6K |
| 11:55 | 5,319.40 | 5,319.40 | 5,318.60 | 5,318.60 | 1,864.7K |
| 11:56 | 5,318.40 | 5,318.50 | 5,318.40 | 5,318.50 | 333.7K |
| 11:57 | 5,319.10 | 5,320.10 | 5,319.10 | 5,320.10 | 1,972.2K |
| 11:58 | 5,319.60 | 5,320.00 | 5,319.60 | 5,320.00 | 177.4K |
| 11:59 | 5,319.70 | 5,319.70 | 5,318.50 | 5,318.50 | 741.1K |
| 12:00 | 5,318.80 | 5,319.10 | 5,318.80 | 5,319.10 | 710.6K |
| 12:01 | 5,318.80 | 5,320.30 | 5,318.80 | 5,320.30 | 55.9K |
| 12:02 | 5,318.90 | 5,319.00 | 5,318.90 | 5,319.00 | 182.1K |
| 12:03 | 5,319.40 | 5,321.80 | 5,319.40 | 5,321.80 | 140.1K |
| 12:04 | 5,322.10 | 5,322.60 | 5,322.10 | 5,322.60 | 347.6K |
| 12:05 | 5,322.10 | 5,322.10 | 5,320.90 | 5,320.90 | 2,178.8K |
| 12:06 | 5,320.20 | 5,320.50 | 5,320.20 | 5,320.50 | 235.2K |
| 12:07 | 5,320.00 | 5,320.00 | 5,319.50 | 5,319.50 | 1,897.4K |
| 12:08 | 5,318.60 | 5,318.60 | 5,317.30 | 5,317.30 | 214.4K |
| 12:09 | 5,318.70 | 5,319.10 | 5,318.70 | 5,319.10 | 411.1K |
| 12:10 | 5,319.40 | 5,320.70 | 5,319.40 | 5,320.70 | 351.1K |
| 12:11 | 5,319.70 | 5,319.80 | 5,319.70 | 5,319.80 | 483.8K |
| 12:12 | 5,319.60 | 5,319.60 | 5,318.90 | 5,318.90 | 1,101.8K |
| 12:13 | 5,319.90 | 5,319.90 | 5,319.80 | 5,319.80 | 656.4K |
| 12:14 | 5,319.70 | 5,321.90 | 5,319.70 | 5,321.90 | 272.8K |
| 12:15 | 5,320.80 | 5,320.80 | 5,319.30 | 5,319.30 | 715.3K |
| 12:16 | 5,320.00 | 5,320.30 | 5,320.00 | 5,320.30 | 257.4K |
| 12:17 | 5,320.50 | 5,320.50 | 5,319.30 | 5,319.30 | 198.5K |
| 12:18 | 5,319.80 | 5,319.80 | 5,319.60 | 5,319.60 | 127.3K |
| 12:19 | 5,319.90 | 5,319.90 | 5,317.00 | 5,317.00 | 482.8K |
| 12:20 | 5,317.30 | 5,318.20 | 5,317.30 | 5,318.20 | 568.3K |
| 12:21 | 5,317.00 | 5,317.50 | 5,317.00 | 5,317.50 | 145.4K |
| 12:22 | 5,315.90 | 5,315.90 | 5,314.60 | 5,314.60 | 996.4K |
| 12:23 | 5,314.80 | 5,316.50 | 5,314.80 | 5,316.50 | 393.5K |
| 12:24 | 5,315.80 | 5,316.20 | 5,315.80 | 5,316.20 | 362.9K |
| 12:25 | 5,316.00 | 5,316.80 | 5,316.00 | 5,316.80 | 277.0K |
| 12:26 | 5,317.90 | 5,318.50 | 5,317.90 | 5,318.50 | 1,254.7K |
| 12:27 | 5,320.20 | 5,320.80 | 5,320.20 | 5,320.80 | 638.0K |
| 12:28 | 5,319.40 | 5,319.40 | 5,318.60 | 5,318.60 | 232.4K |
| 12:29 | 5,318.80 | 5,318.90 | 5,318.80 | 5,318.90 | 265.6K |
| 12:30 | 5,320.40 | 5,320.60 | 5,320.40 | 5,320.60 | 288.0K |
| 12:31 | 5,320.70 | 5,320.70 | 5,320.00 | 5,320.00 | 872.1K |
| 12:32 | 5,318.90 | 5,319.10 | 5,318.90 | 5,319.10 | 144.0K |
| 12:33 | 5,319.30 | 5,319.60 | 5,319.30 | 5,319.60 | 374.0K |
| 12:34 | 5,319.10 | 5,319.10 | 5,318.10 | 5,318.10 | 395.5K |
| 12:35 | 5,317.00 | 5,317.70 | 5,317.00 | 5,317.70 | 500.5K |
| 12:36 | 5,316.50 | 5,317.10 | 5,316.50 | 5,317.10 | 488.8K |
| 12:37 | 5,317.30 | 5,317.30 | 5,317.00 | 5,317.00 | 753.9K |
| 12:38 | 5,317.30 | 5,317.30 | 5,316.40 | 5,316.40 | 258.0K |
| 12:39 | 5,316.40 | 5,317.40 | 5,316.40 | 5,317.40 | 184.9K |
| 12:40 | 5,317.90 | 5,318.60 | 5,317.90 | 5,318.60 | 291.9K |
| 12:41 | 5,317.50 | 5,317.80 | 5,317.50 | 5,317.80 | 167.4K |
| 12:42 | 5,317.90 | 5,317.90 | 5,317.10 | 5,317.10 | 149.1K |
| 12:43 | 5,316.90 | 5,317.50 | 5,316.90 | 5,317.50 | 219.8K |
| 12:44 | 5,318.20 | 5,318.20 | 5,317.90 | 5,317.90 | 325.2K |
| 12:45 | 5,317.70 | 5,317.70 | 5,316.20 | 5,316.20 | 130.4K |
| 12:46 | 5,317.10 | 5,317.10 | 5,316.80 | 5,316.80 | 309.7K |
| 12:47 | 5,316.70 | 5,316.70 | 5,315.70 | 5,315.70 | 569.2K |
| 12:48 | 5,314.10 | 5,314.30 | 5,314.10 | 5,314.30 | 299.2K |
| 12:49 | 5,314.20 | 5,314.20 | 5,314.00 | 5,314.00 | 119.4K |
| 12:50 | 5,312.40 | 5,313.30 | 5,312.40 | 5,313.30 | 203.6K |
| 12:51 | 5,313.00 | 5,313.00 | 5,312.90 | 5,312.90 | 128.2K |
| 12:52 | 5,312.90 | 5,314.10 | 5,312.90 | 5,314.10 | 517.0K |
| 12:53 | 5,313.60 | 5,313.60 | 5,312.30 | 5,312.30 | 3,689.8K |
| 12:54 | 5,312.90 | 5,313.10 | 5,312.90 | 5,313.10 | 298.0K |
| 12:55 | 5,313.30 | 5,313.70 | 5,313.30 | 5,313.70 | 213.0K |
| 12:56 | 5,314.10 | 5,314.10 | 5,312.70 | 5,312.70 | 269.4K |
| 12:57 | 5,312.80 | 5,312.80 | 5,311.70 | 5,311.70 | 269.9K |
| 12:58 | 5,311.50 | 5,313.00 | 5,311.50 | 5,313.00 | 259.6K |
| 12:59 | 5,314.20 | 5,315.30 | 5,314.20 | 5,315.30 | 256.1K |
| 13:00 | 5,315.10 | 5,316.10 | 5,315.10 | 5,316.10 | 180.8K |
| 13:01 | 5,315.60 | 5,316.60 | 5,315.60 | 5,316.60 | 161.2K |
| 13:02 | 5,316.20 | 5,316.20 | 5,314.60 | 5,314.60 | 153.1K |
| 13:03 | 5,315.30 | 5,315.30 | 5,315.10 | 5,315.10 | 225.5K |
| 13:04 | 5,315.40 | 5,315.40 | 5,314.50 | 5,314.50 | 677.7K |
| 13:05 | 5,314.90 | 5,314.90 | 5,314.30 | 5,314.30 | 165.9K |
| 13:06 | 5,314.90 | 5,314.90 | 5,313.60 | 5,313.60 | 170.0K |
| 13:07 | 5,313.30 | 5,313.30 | 5,312.10 | 5,312.10 | 835.0K |
| 13:08 | 5,312.70 | 5,313.40 | 5,312.70 | 5,313.40 | 367.5K |
| 13:09 | 5,314.20 | 5,314.60 | 5,314.20 | 5,314.60 | 241.8K |
| 13:10 | 5,313.80 | 5,313.80 | 5,313.80 | 5,313.80 | 449.0K |
| 13:11 | 5,313.30 | 5,314.10 | 5,313.30 | 5,314.10 | 278.9K |
| 13:12 | 5,312.70 | 5,312.90 | 5,312.70 | 5,312.90 | 419.8K |
| 13:13 | 5,313.50 | 5,314.60 | 5,313.50 | 5,314.60 | 746.5K |
| 13:14 | 5,314.20 | 5,314.30 | 5,314.20 | 5,314.30 | 216.4K |
| 13:15 | 5,314.90 | 5,314.90 | 5,314.70 | 5,314.70 | 124.8K |
| 13:16 | 5,314.10 | 5,314.90 | 5,314.10 | 5,314.90 | 137.2K |
| 13:17 | 5,314.00 | 5,315.40 | 5,314.00 | 5,315.40 | 287.1K |
| 13:18 | 5,315.50 | 5,315.50 | 5,315.20 | 5,315.20 | 410.0K |
| 13:19 | 5,315.30 | 5,315.30 | 5,314.40 | 5,314.40 | 132.2K |
| 13:20 | 5,314.60 | 5,314.60 | 5,314.00 | 5,314.00 | 120.1K |
| 13:21 | 5,313.10 | 5,313.20 | 5,313.10 | 5,313.20 | 354.7K |
| 13:22 | 5,313.00 | 5,313.40 | 5,313.00 | 5,313.40 | 438.1K |
| 13:23 | 5,312.60 | 5,314.00 | 5,312.60 | 5,314.00 | 208.1K |
| 13:24 | 5,314.00 | 5,314.00 | 5,313.70 | 5,313.70 | 1,027.7K |
| 13:25 | 5,313.20 | 5,313.20 | 5,313.10 | 5,313.10 | 137.4K |
| 13:26 | 5,313.50 | 5,314.00 | 5,313.50 | 5,314.00 | 181.8K |
| 13:27 | 5,313.60 | 5,313.60 | 5,313.60 | 5,313.60 | 139.9K |
| 13:28 | 5,312.00 | 5,312.00 | 5,311.40 | 5,311.40 | 246.0K |
| 13:29 | 5,311.90 | 5,311.90 | 5,311.00 | 5,311.00 | 204.6K |
| 13:30 | 5,311.80 | 5,311.80 | 5,311.50 | 5,311.50 | 223.8K |
| 13:31 | 5,311.10 | 5,311.60 | 5,311.10 | 5,311.60 | 146.4K |
| 13:32 | 5,312.00 | 5,312.00 | 5,311.90 | 5,311.90 | 316.4K |
| 13:33 | 5,310.20 | 5,310.20 | 5,310.00 | 5,310.00 | 629.8K |
| 13:34 | 5,309.00 | 5,309.00 | 5,308.50 | 5,308.50 | 572.8K |
| 13:35 | 5,308.50 | 5,308.70 | 5,308.50 | 5,308.70 | 268.1K |
| 13:36 | 5,308.20 | 5,308.20 | 5,308.20 | 5,308.20 | 177.3K |
| 13:37 | 5,309.30 | 5,310.10 | 5,309.30 | 5,310.10 | 456.8K |
| 13:38 | 5,310.90 | 5,311.80 | 5,310.90 | 5,311.80 | 223.1K |
| 13:39 | 5,312.90 | 5,313.70 | 5,312.90 | 5,313.70 | 430.8K |
| 13:40 | 5,313.40 | 5,313.50 | 5,313.40 | 5,313.50 | 725.5K |
| 13:41 | 5,312.70 | 5,314.90 | 5,312.70 | 5,314.90 | 764.8K |
| 13:42 | 5,315.50 | 5,315.60 | 5,315.50 | 5,315.60 | 508.4K |
| 13:43 | 5,316.20 | 5,316.80 | 5,316.20 | 5,316.80 | 219.7K |
| 13:44 | 5,315.80 | 5,316.20 | 5,315.80 | 5,316.20 | 337.1K |
| 13:45 | 5,314.50 | 5,315.60 | 5,314.50 | 5,315.60 | 202.5K |
| 13:46 | 5,316.50 | 5,318.30 | 5,316.50 | 5,318.30 | 627.3K |
| 13:47 | 5,317.30 | 5,317.30 | 5,316.60 | 5,316.60 | 271.9K |
| 13:48 | 5,317.40 | 5,317.40 | 5,317.00 | 5,317.00 | 276.0K |
| 13:49 | 5,319.00 | 5,319.00 | 5,318.50 | 5,318.50 | 207.0K |
| 13:50 | 5,318.90 | 5,318.90 | 5,317.50 | 5,317.50 | 302.8K |
| 13:51 | 5,316.90 | 5,316.90 | 5,316.80 | 5,316.80 | 124.7K |
| 13:52 | 5,317.30 | 5,317.50 | 5,317.30 | 5,317.50 | 398.4K |
| 13:53 | 5,316.70 | 5,318.00 | 5,316.70 | 5,318.00 | 145.8K |
| 13:54 | 5,319.30 | 5,319.30 | 5,317.40 | 5,317.40 | 261.2K |
| 13:55 | 5,317.10 | 5,317.10 | 5,316.80 | 5,316.80 | 549.6K |
| 13:56 | 5,315.90 | 5,316.30 | 5,315.90 | 5,316.30 | 261.2K |
| 13:57 | 5,316.60 | 5,316.60 | 5,316.30 | 5,316.30 | 339.9K |
| 13:58 | 5,317.10 | 5,317.10 | 5,315.80 | 5,315.80 | 271.4K |
| 13:59 | 5,316.40 | 5,316.40 | 5,315.80 | 5,315.80 | 255.1K |
| 14:00 | 5,315.40 | 5,315.40 | 5,314.60 | 5,314.60 | 249.5K |
| 14:01 | 5,314.70 | 5,315.00 | 5,314.70 | 5,315.00 | 418.9K |
| 14:02 | 5,313.30 | 5,313.30 | 5,310.80 | 5,310.80 | 998.8K |
| 14:03 | 5,309.40 | 5,310.30 | 5,309.40 | 5,310.30 | 1,511.2K |
| 14:04 | 5,310.10 | 5,311.50 | 5,310.10 | 5,311.50 | 273.2K |
| 14:05 | 5,312.00 | 5,312.00 | 5,311.70 | 5,311.70 | 2,177.6K |
| 14:06 | 5,310.80 | 5,310.90 | 5,310.80 | 5,310.90 | 260.8K |
| 14:07 | 5,309.20 | 5,309.80 | 5,309.20 | 5,309.80 | 1,246.1K |
| 14:08 | 5,309.50 | 5,309.50 | 5,308.40 | 5,308.40 | 306.9K |
| 14:09 | 5,309.00 | 5,309.00 | 5,307.90 | 5,307.90 | 401.7K |
| 14:10 | 5,308.10 | 5,308.10 | 5,308.00 | 5,308.00 | 313.3K |
| 14:11 | 5,307.10 | 5,308.00 | 5,307.10 | 5,308.00 | 257.0K |
| 14:12 | 5,307.80 | 5,307.80 | 5,307.70 | 5,307.70 | 211.5K |
| 14:13 | 5,307.40 | 5,308.40 | 5,307.40 | 5,308.40 | 557.2K |
| 14:14 | 5,308.20 | 5,308.20 | 5,307.90 | 5,307.90 | 293.2K |
| 14:15 | 5,307.60 | 5,308.70 | 5,307.60 | 5,308.70 | 191.2K |
| 14:16 | 5,309.20 | 5,309.20 | 5,308.80 | 5,308.80 | 133.8K |
| 14:17 | 5,308.00 | 5,308.90 | 5,308.00 | 5,308.90 | 436.3K |
| 14:18 | 5,309.70 | 5,309.90 | 5,309.70 | 5,309.90 | 326.6K |
| 14:19 | 5,308.70 | 5,308.70 | 5,308.60 | 5,308.60 | 165.6K |
| 14:20 | 5,307.70 | 5,308.30 | 5,307.70 | 5,308.30 | 335.3K |
| 14:21 | 5,307.00 | 5,307.00 | 5,306.90 | 5,306.90 | 446.6K |
| 14:22 | 5,307.20 | 5,307.20 | 5,306.80 | 5,306.80 | 375.4K |
| 14:23 | 5,307.60 | 5,307.60 | 5,307.50 | 5,307.50 | 123.0K |
| 14:24 | 5,308.00 | 5,308.50 | 5,308.00 | 5,308.50 | 355.2K |
| 14:25 | 5,308.30 | 5,308.30 | 5,308.20 | 5,308.20 | 367.8K |
| 14:26 | 5,308.70 | 5,309.10 | 5,308.70 | 5,309.10 | 543.6K |
| 14:27 | 5,309.20 | 5,310.00 | 5,309.20 | 5,310.00 | 561.8K |
| 14:28 | 5,309.90 | 5,309.90 | 5,309.10 | 5,309.10 | 272.9K |
| 14:29 | 5,308.40 | 5,308.40 | 5,308.10 | 5,308.10 | 248.6K |
| 14:30 | 5,307.10 | 5,307.10 | 5,306.90 | 5,306.90 | 443.1K |
| 14:31 | 5,306.70 | 5,306.70 | 5,305.80 | 5,305.80 | 714.6K |
| 14:32 | 5,305.00 | 5,305.90 | 5,305.00 | 5,305.90 | 315.8K |
| 14:33 | 5,305.90 | 5,306.00 | 5,305.90 | 5,306.00 | 696.1K |
| 14:34 | 5,306.60 | 5,306.60 | 5,305.10 | 5,305.10 | 1,414.5K |
| 14:35 | 5,303.80 | 5,304.30 | 5,303.80 | 5,304.30 | 3,759.1K |
| 14:36 | 5,305.40 | 5,306.90 | 5,305.40 | 5,306.90 | 2,972.3K |
| 14:37 | 5,308.40 | 5,310.30 | 5,308.40 | 5,310.30 | 971.2K |
| 14:38 | 5,310.40 | 5,311.50 | 5,310.40 | 5,311.50 | 2,744.5K |
| 14:39 | 5,312.90 | 5,316.50 | 5,312.90 | 5,316.50 | 1,509.7K |
| 14:40 | 5,315.50 | 5,315.50 | 5,315.10 | 5,315.10 | 1,972.4K |
| 14:41 | 5,316.60 | 5,316.60 | 5,316.00 | 5,316.00 | 1,878.8K |
| 14:42 | 5,317.10 | 5,318.90 | 5,317.10 | 5,318.90 | 2,928.9K |
| 14:43 | 5,321.30 | 5,321.30 | 5,319.00 | 5,319.00 | 2,561.4K |
| 14:44 | 5,318.00 | 5,318.00 | 5,317.20 | 5,317.20 | 646.2K |
| 14:45 | 5,316.60 | 5,318.50 | 5,316.60 | 5,318.50 | 627.8K |
| 14:46 | 5,317.70 | 5,317.70 | 5,315.80 | 5,315.80 | 3,055.8K |
| 14:47 | 5,314.60 | 5,314.60 | 5,314.10 | 5,314.10 | 929.3K |
| 14:48 | 5,312.40 | 5,312.40 | 5,311.40 | 5,311.40 | 1,164.0K |
| 14:49 | 5,311.60 | 5,313.10 | 5,311.60 | 5,313.10 | 557.7K |
| 14:50 | 5,314.30 | 5,314.40 | 5,314.30 | 5,314.40 | 445.8K |
| 14:51 | 5,314.20 | 5,314.20 | 5,313.30 | 5,313.30 | 469.4K |
| 14:52 | 5,312.50 | 5,312.50 | 5,312.10 | 5,312.10 | 308.5K |
| 14:53 | 5,312.50 | 5,313.00 | 5,312.50 | 5,313.00 | 849.8K |
| 14:54 | 5,315.00 | 5,315.00 | 5,313.90 | 5,313.90 | 649.2K |
| 14:55 | 5,315.00 | 5,315.50 | 5,315.00 | 5,315.50 | 1,067.2K |
| 14:56 | 5,317.10 | 5,319.40 | 5,317.10 | 5,319.40 | 1,575.9K |
| 14:57 | 5,317.10 | 5,317.10 | 5,317.10 | 5,317.10 | 755.5K |
| 14:58 | 5,315.70 | 5,315.70 | 5,315.50 | 5,315.50 | 597.9K |
| 14:59 | 5,315.00 | 5,315.50 | 5,315.00 | 5,315.50 | 345.1K |
| 15:00 | 5,313.60 | 5,313.60 | 5,313.10 | 5,313.10 | 1,019.3K |
| 15:01 | 5,313.20 | 5,313.40 | 5,313.20 | 5,313.40 | 152.9K |
| 15:02 | 5,313.10 | 5,314.10 | 5,313.10 | 5,314.10 | 992.4K |
| 15:03 | 5,314.70 | 5,316.00 | 5,314.70 | 5,316.00 | 523.3K |
| 15:04 | 5,316.60 | 5,316.60 | 5,314.50 | 5,314.50 | 958.6K |
| 15:05 | 5,313.60 | 5,314.20 | 5,313.60 | 5,314.20 | 656.4K |
| 15:06 | 5,314.50 | 5,315.10 | 5,314.50 | 5,315.10 | 458.1K |
| 15:07 | 5,315.40 | 5,315.50 | 5,315.40 | 5,315.50 | 370.1K |
| 15:08 | 5,315.20 | 5,316.40 | 5,315.20 | 5,316.40 | 691.5K |
| 15:09 | 5,316.50 | 5,316.50 | 5,316.20 | 5,316.20 | 617.5K |
| 15:10 | 5,316.40 | 5,316.40 | 5,315.40 | 5,315.40 | 363.6K |
| 15:11 | 5,315.30 | 5,316.00 | 5,315.30 | 5,316.00 | 942.0K |
| 15:12 | 5,317.00 | 5,317.00 | 5,316.80 | 5,316.80 | 692.9K |
| 15:13 | 5,316.20 | 5,316.20 | 5,315.20 | 5,315.20 | 508.6K |
| 15:14 | 5,315.20 | 5,315.20 | 5,315.20 | 5,315.20 | 382.6K |
| 15:15 | 5,314.80 | 5,315.50 | 5,314.80 | 5,315.50 | 276.9K |
| 15:16 | 5,313.90 | 5,314.30 | 5,313.90 | 5,314.30 | 442.8K |
| 15:17 | 5,312.70 | 5,313.90 | 5,312.70 | 5,313.90 | 744.0K |
| 15:18 | 5,314.60 | 5,314.60 | 5,313.80 | 5,313.80 | 1,244.7K |
| 15:19 | 5,313.40 | 5,313.40 | 5,313.30 | 5,313.30 | 787.6K |
| 15:20 | 5,312.80 | 5,312.90 | 5,312.80 | 5,312.90 | 628.1K |
| 15:21 | 5,313.10 | 5,313.10 | 5,311.70 | 5,311.70 | 1,071.4K |
| 15:22 | 5,310.80 | 5,310.80 | 5,310.00 | 5,310.00 | 677.0K |
| 15:23 | 5,312.30 | 5,312.30 | 5,311.90 | 5,311.90 | 727.2K |
| 15:24 | 5,312.70 | 5,312.70 | 5,311.40 | 5,311.40 | 913.6K |
| 15:25 | 5,313.00 | 5,313.00 | 5,311.70 | 5,311.70 | 500.7K |
| 15:26 | 5,311.50 | 5,311.50 | 5,310.60 | 5,310.60 | 434.4K |
| 15:27 | 5,310.60 | 5,310.60 | 5,310.20 | 5,310.20 | 1,119.0K |
| 15:28 | 5,311.20 | 5,311.20 | 5,311.00 | 5,311.00 | 864.0K |
| 15:29 | 5,310.90 | 5,310.90 | 5,310.50 | 5,310.50 | 630.9K |
| 15:30 | 5,309.50 | 5,313.00 | 5,309.50 | 5,313.00 | 1,564.8K |
| 15:31 | 5,314.40 | 5,315.50 | 5,314.40 | 5,315.50 | 1,690.3K |
| 15:32 | 5,315.90 | 5,316.60 | 5,315.90 | 5,316.60 | 1,104.1K |
| 15:33 | 5,315.50 | 5,315.50 | 5,314.20 | 5,314.20 | 1,561.7K |
| 15:34 | 5,315.30 | 5,316.20 | 5,315.30 | 5,316.20 | 904.9K |
| 15:35 | 5,314.80 | 5,317.20 | 5,314.80 | 5,317.20 | 1,907.1K |
| 15:36 | 5,317.10 | 5,317.50 | 5,317.10 | 5,317.50 | 1,112.8K |
| 15:37 | 5,315.20 | 5,315.30 | 5,315.20 | 5,315.30 | 1,741.3K |
| 15:38 | 5,315.30 | 5,315.70 | 5,315.30 | 5,315.70 | 1,546.8K |
| 15:39 | 5,315.00 | 5,315.00 | 5,314.90 | 5,314.90 | 2,320.8K |
| 15:40 | 5,315.30 | 5,315.30 | 5,312.00 | 5,312.00 | 2,209.4K |
| 15:41 | 5,313.50 | 5,313.90 | 5,313.50 | 5,313.90 | 1,308.0K |
| 15:42 | 5,313.20 | 5,313.20 | 5,312.80 | 5,312.80 | 716.6K |
| 15:43 | 5,312.60 | 5,313.50 | 5,312.60 | 5,313.50 | 988.0K |
| 15:44 | 5,313.90 | 5,313.90 | 5,313.10 | 5,313.10 | 866.4K |
| 15:45 | 5,312.80 | 5,314.70 | 5,312.80 | 5,314.70 | 1,229.2K |
| 15:46 | 5,314.70 | 5,314.70 | 5,314.30 | 5,314.30 | 817.1K |
| 15:47 | 5,314.50 | 5,314.50 | 5,314.10 | 5,314.10 | 1,033.6K |
| 15:48 | 5,313.50 | 5,314.00 | 5,313.50 | 5,314.00 | 1,226.1K |
| 15:49 | 5,314.10 | 5,314.30 | 5,314.10 | 5,314.30 | 543.8K |
| 15:50 | 5,314.20 | 5,314.80 | 5,314.20 | 5,314.80 | 1,349.6K |
| 15:51 | 5,314.00 | 5,314.00 | 5,312.40 | 5,312.40 | 1,261.8K |
| 15:52 | 5,314.40 | 5,314.50 | 5,314.40 | 5,314.50 | 530.7K |
| 15:53 | 5,314.60 | 5,314.60 | 5,313.10 | 5,313.10 | 1,223.1K |
| 15:54 | 5,313.70 | 5,313.70 | 5,313.70 | 5,313.70 | 1,421.1K |
| 15:55 | 5,313.00 | 5,313.40 | 5,313.00 | 5,313.40 | 1,722.5K |
| 15:56 | 5,313.80 | 5,313.80 | 5,313.20 | 5,313.20 | 1,191.4K |
| 15:57 | 5,313.10 | 5,314.70 | 5,313.10 | 5,314.70 | 717.5K |
| 15:58 | 5,314.50 | 5,315.10 | 5,314.50 | 5,315.10 | 1,346.5K |
| 15:59 | 5,316.00 | 5,316.00 | 5,316.00 | 5,316.00 | 1,663.9K |
| 16:00 | 5,315.70 | 5,315.70 | 5,315.60 | 5,315.60 | 728.1K |
| 16:01 | 5,315.60 | 5,315.60 | 5,315.60 | 5,315.60 | 0.0K |
| 16:02 | 5,315.60 | 5,315.60 | 5,315.60 | 5,315.60 | 0.0K |
| 16:03 | 5,315.60 | 5,315.60 | 5,315.60 | 5,315.60 | 0.0K |
| 16:04 | 5,315.60 | 5,315.60 | 5,308.00 | 5,308.00 | 97,890.6K |