6,018.00
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 | 5,697.40 | 5,707.40 | 5,697.40 | 5,707.40 | 11,780.1K |
| 10:01 | 5,709.50 | 5,709.50 | 5,706.70 | 5,706.70 | 1,843.4K |
| 10:02 | 5,707.10 | 5,714.50 | 5,707.10 | 5,714.50 | 1,717.3K |
| 10:03 | 5,718.50 | 5,723.00 | 5,718.50 | 5,723.00 | 1,153.5K |
| 10:04 | 5,723.40 | 5,723.40 | 5,722.00 | 5,722.00 | 2,102.9K |
| 10:05 | 5,717.90 | 5,717.90 | 5,716.50 | 5,716.50 | 1,719.1K |
| 10:06 | 5,719.60 | 5,724.20 | 5,719.60 | 5,724.20 | 1,970.9K |
| 10:07 | 5,721.50 | 5,721.50 | 5,719.10 | 5,719.10 | 596.9K |
| 10:08 | 5,718.40 | 5,718.80 | 5,718.40 | 5,718.80 | 1,232.6K |
| 10:09 | 5,719.40 | 5,720.40 | 5,719.40 | 5,720.40 | 587.4K |
| 10:10 | 5,721.20 | 5,722.20 | 5,721.20 | 5,722.20 | 1,057.3K |
| 10:11 | 5,727.60 | 5,727.60 | 5,726.50 | 5,726.50 | 797.2K |
| 10:12 | 5,726.00 | 5,727.60 | 5,726.00 | 5,727.60 | 940.2K |
| 10:13 | 5,727.50 | 5,727.50 | 5,726.00 | 5,726.00 | 2,117.9K |
| 10:14 | 5,726.60 | 5,726.70 | 5,726.60 | 5,726.70 | 919.0K |
| 10:15 | 5,728.50 | 5,731.50 | 5,728.50 | 5,731.50 | 1,664.6K |
| 10:16 | 5,730.10 | 5,732.00 | 5,730.10 | 5,732.00 | 974.5K |
| 10:17 | 5,733.00 | 5,733.00 | 5,733.00 | 5,733.00 | 682.4K |
| 10:18 | 5,732.40 | 5,732.40 | 5,730.50 | 5,730.50 | 420.8K |
| 10:19 | 5,732.10 | 5,732.10 | 5,730.30 | 5,730.30 | 698.2K |
| 10:20 | 5,729.90 | 5,731.30 | 5,729.90 | 5,731.30 | 1,751.6K |
| 10:21 | 5,726.80 | 5,727.60 | 5,726.80 | 5,727.60 | 976.8K |
| 10:22 | 5,730.80 | 5,732.60 | 5,730.80 | 5,732.60 | 506.3K |
| 10:23 | 5,732.80 | 5,734.00 | 5,732.80 | 5,734.00 | 690.9K |
| 10:24 | 5,735.20 | 5,735.20 | 5,733.30 | 5,733.30 | 358.3K |
| 10:25 | 5,732.60 | 5,732.90 | 5,732.60 | 5,732.90 | 721.3K |
| 10:26 | 5,732.90 | 5,733.70 | 5,732.90 | 5,733.70 | 478.8K |
| 10:27 | 5,732.70 | 5,732.70 | 5,731.50 | 5,731.50 | 625.7K |
| 10:28 | 5,730.40 | 5,730.40 | 5,729.50 | 5,729.50 | 653.9K |
| 10:29 | 5,731.50 | 5,731.90 | 5,731.50 | 5,731.90 | 309.8K |
| 10:30 | 5,733.90 | 5,733.90 | 5,730.50 | 5,730.50 | 775.1K |
| 10:31 | 5,730.00 | 5,730.90 | 5,730.00 | 5,730.90 | 312.6K |
| 10:32 | 5,732.00 | 5,732.00 | 5,731.70 | 5,731.70 | 538.5K |
| 10:33 | 5,729.90 | 5,729.90 | 5,729.30 | 5,729.30 | 768.3K |
| 10:34 | 5,730.60 | 5,731.70 | 5,730.60 | 5,731.70 | 471.2K |
| 10:35 | 5,729.30 | 5,729.90 | 5,729.30 | 5,729.90 | 786.0K |
| 10:36 | 5,729.90 | 5,730.40 | 5,729.90 | 5,730.40 | 520.4K |
| 10:37 | 5,732.00 | 5,734.00 | 5,732.00 | 5,734.00 | 1,219.9K |
| 10:38 | 5,733.50 | 5,733.60 | 5,733.50 | 5,733.60 | 162.9K |
| 10:39 | 5,735.20 | 5,736.10 | 5,735.20 | 5,736.10 | 358.5K |
| 10:40 | 5,736.10 | 5,736.10 | 5,735.80 | 5,735.80 | 390.9K |
| 10:41 | 5,735.90 | 5,736.40 | 5,735.90 | 5,736.40 | 281.7K |
| 10:42 | 5,738.50 | 5,738.50 | 5,735.70 | 5,735.70 | 448.9K |
| 10:43 | 5,736.50 | 5,739.30 | 5,736.50 | 5,739.30 | 626.4K |
| 10:44 | 5,738.80 | 5,738.80 | 5,738.20 | 5,738.20 | 514.6K |
| 10:45 | 5,738.40 | 5,739.30 | 5,738.40 | 5,739.30 | 572.3K |
| 10:46 | 5,739.90 | 5,739.90 | 5,738.90 | 5,738.90 | 327.6K |
| 10:47 | 5,738.10 | 5,739.50 | 5,738.10 | 5,739.50 | 240.3K |
| 10:48 | 5,738.90 | 5,740.50 | 5,738.90 | 5,740.50 | 887.5K |
| 10:49 | 5,740.20 | 5,740.20 | 5,740.00 | 5,740.00 | 499.6K |
| 10:50 | 5,739.20 | 5,739.20 | 5,739.00 | 5,739.00 | 349.9K |
| 10:51 | 5,739.80 | 5,743.20 | 5,739.80 | 5,743.20 | 1,951.0K |
| 10:52 | 5,744.30 | 5,744.30 | 5,742.10 | 5,742.10 | 1,481.8K |
| 10:53 | 5,740.50 | 5,741.80 | 5,740.50 | 5,741.80 | 1,198.8K |
| 10:54 | 5,742.10 | 5,742.20 | 5,742.10 | 5,742.20 | 333.8K |
| 10:55 | 5,740.20 | 5,741.80 | 5,740.20 | 5,741.80 | 2,289.2K |
| 10:56 | 5,741.00 | 5,741.00 | 5,739.10 | 5,739.10 | 1,299.0K |
| 10:57 | 5,741.20 | 5,741.80 | 5,741.20 | 5,741.80 | 988.4K |
| 10:58 | 5,741.70 | 5,741.70 | 5,741.10 | 5,741.10 | 295.0K |
| 10:59 | 5,742.30 | 5,742.30 | 5,740.50 | 5,740.50 | 502.6K |
| 11:00 | 5,738.40 | 5,738.50 | 5,738.40 | 5,738.50 | 1,443.7K |
| 11:01 | 5,742.00 | 5,744.30 | 5,742.00 | 5,744.30 | 568.5K |
| 11:02 | 5,744.40 | 5,744.40 | 5,744.00 | 5,744.00 | 883.1K |
| 11:03 | 5,743.80 | 5,743.80 | 5,742.20 | 5,742.20 | 638.4K |
| 11:04 | 5,741.90 | 5,743.50 | 5,741.90 | 5,743.50 | 995.7K |
| 11:05 | 5,742.30 | 5,743.20 | 5,742.30 | 5,743.20 | 530.2K |
| 11:06 | 5,742.10 | 5,742.10 | 5,740.50 | 5,740.50 | 499.0K |
| 11:07 | 5,739.40 | 5,739.40 | 5,737.90 | 5,737.90 | 481.5K |
| 11:08 | 5,736.20 | 5,736.90 | 5,736.20 | 5,736.90 | 751.2K |
| 11:09 | 5,736.40 | 5,738.50 | 5,736.40 | 5,738.50 | 352.7K |
| 11:10 | 5,740.60 | 5,740.60 | 5,739.90 | 5,739.90 | 447.8K |
| 11:11 | 5,739.30 | 5,739.30 | 5,738.90 | 5,738.90 | 249.5K |
| 11:12 | 5,738.70 | 5,738.70 | 5,738.30 | 5,738.30 | 487.3K |
| 11:13 | 5,738.70 | 5,738.70 | 5,737.80 | 5,737.80 | 661.5K |
| 11:14 | 5,738.20 | 5,738.80 | 5,738.20 | 5,738.80 | 246.1K |
| 11:15 | 5,739.40 | 5,740.10 | 5,739.40 | 5,740.10 | 341.8K |
| 11:16 | 5,741.60 | 5,741.60 | 5,741.60 | 5,741.60 | 903.2K |
| 11:17 | 5,740.70 | 5,741.10 | 5,740.70 | 5,741.10 | 1,012.5K |
| 11:18 | 5,741.80 | 5,741.80 | 5,741.70 | 5,741.70 | 260.7K |
| 11:19 | 5,741.70 | 5,742.80 | 5,741.70 | 5,742.80 | 345.1K |
| 11:20 | 5,741.20 | 5,741.20 | 5,740.50 | 5,740.50 | 3,276.1K |
| 11:21 | 5,740.40 | 5,740.80 | 5,740.40 | 5,740.80 | 286.9K |
| 11:22 | 5,741.00 | 5,741.00 | 5,740.50 | 5,740.50 | 2,618.8K |
| 11:23 | 5,740.20 | 5,740.20 | 5,738.60 | 5,738.60 | 881.7K |
| 11:24 | 5,738.50 | 5,738.80 | 5,738.50 | 5,738.80 | 239.9K |
| 11:25 | 5,739.00 | 5,739.40 | 5,739.00 | 5,739.40 | 310.0K |
| 11:26 | 5,740.20 | 5,740.20 | 5,740.20 | 5,740.20 | 266.2K |
| 11:27 | 5,741.20 | 5,741.20 | 5,740.60 | 5,740.60 | 511.1K |
| 11:28 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 547.2K |
| 11:29 | 5,739.10 | 5,739.20 | 5,739.10 | 5,739.20 | 286.3K |
| 11:30 | 5,737.90 | 5,738.00 | 5,737.90 | 5,738.00 | 636.9K |
| 11:31 | 5,736.70 | 5,738.20 | 5,736.70 | 5,738.20 | 862.9K |
| 11:32 | 5,738.20 | 5,740.30 | 5,738.20 | 5,740.30 | 520.8K |
| 11:33 | 5,739.30 | 5,739.50 | 5,739.30 | 5,739.50 | 908.7K |
| 11:34 | 5,742.60 | 5,745.40 | 5,742.60 | 5,745.40 | 1,907.4K |
| 11:35 | 5,745.80 | 5,745.80 | 5,745.30 | 5,745.30 | 309.5K |
| 11:36 | 5,744.90 | 5,746.80 | 5,744.90 | 5,746.80 | 537.3K |
| 11:37 | 5,748.70 | 5,749.80 | 5,748.70 | 5,749.80 | 558.0K |
| 11:38 | 5,748.00 | 5,748.50 | 5,748.00 | 5,748.50 | 276.0K |
| 11:39 | 5,749.90 | 5,749.90 | 5,749.20 | 5,749.20 | 642.6K |
| 11:40 | 5,748.70 | 5,748.70 | 5,747.40 | 5,747.40 | 786.7K |
| 11:41 | 5,745.00 | 5,745.00 | 5,742.80 | 5,742.80 | 282.3K |
| 11:42 | 5,742.00 | 5,744.50 | 5,742.00 | 5,744.50 | 844.8K |
| 11:43 | 5,743.90 | 5,744.90 | 5,743.90 | 5,744.90 | 575.3K |
| 11:44 | 5,743.60 | 5,743.60 | 5,743.10 | 5,743.10 | 225.7K |
| 11:45 | 5,742.50 | 5,742.50 | 5,741.40 | 5,741.40 | 379.1K |
| 11:46 | 5,741.00 | 5,741.00 | 5,740.00 | 5,740.00 | 1,162.7K |
| 11:47 | 5,734.80 | 5,735.10 | 5,734.80 | 5,735.10 | 536.0K |
| 11:48 | 5,732.90 | 5,732.90 | 5,732.70 | 5,732.70 | 240.3K |
| 11:49 | 5,732.80 | 5,734.20 | 5,732.80 | 5,734.20 | 539.7K |
| 11:50 | 5,733.10 | 5,733.30 | 5,733.10 | 5,733.30 | 1,446.0K |
| 11:51 | 5,731.40 | 5,732.80 | 5,731.40 | 5,732.80 | 341.7K |
| 11:52 | 5,733.80 | 5,734.70 | 5,733.80 | 5,734.70 | 641.5K |
| 11:53 | 5,734.70 | 5,734.70 | 5,734.30 | 5,734.30 | 229.5K |
| 11:54 | 5,732.90 | 5,734.30 | 5,732.90 | 5,734.30 | 768.8K |
| 11:55 | 5,736.00 | 5,736.70 | 5,736.00 | 5,736.70 | 790.6K |
| 11:56 | 5,734.90 | 5,735.50 | 5,734.90 | 5,735.50 | 812.6K |
| 11:57 | 5,737.20 | 5,737.20 | 5,737.00 | 5,737.00 | 865.9K |
| 11:58 | 5,734.40 | 5,734.40 | 5,733.50 | 5,733.50 | 930.7K |
| 11:59 | 5,730.80 | 5,730.80 | 5,729.80 | 5,729.80 | 2,051.8K |
| 12:00 | 5,729.20 | 5,729.20 | 5,728.40 | 5,728.40 | 0.0K |
| 12:01 | 5,728.60 | 5,728.60 | 5,727.40 | 5,727.40 | 1,218.7K |
| 12:02 | 5,727.60 | 5,728.30 | 5,727.60 | 5,728.30 | 124.9K |
| 12:03 | 5,728.20 | 5,729.70 | 5,728.20 | 5,729.70 | 176.4K |
| 12:04 | 5,729.20 | 5,730.70 | 5,729.20 | 5,730.70 | 406.7K |
| 12:05 | 5,728.30 | 5,728.30 | 5,726.60 | 5,726.60 | 163.2K |
| 12:06 | 5,729.40 | 5,729.80 | 5,729.40 | 5,729.80 | 100.0K |
| 12:07 | 5,730.50 | 5,730.50 | 5,729.80 | 5,729.80 | 799.0K |
| 12:08 | 5,730.30 | 5,730.30 | 5,729.30 | 5,729.30 | 318.5K |
| 12:09 | 5,727.30 | 5,727.30 | 5,726.50 | 5,726.50 | 182.4K |
| 12:10 | 5,726.70 | 5,730.60 | 5,726.70 | 5,730.60 | 810.1K |
| 12:11 | 5,730.90 | 5,731.80 | 5,730.90 | 5,731.80 | 810.7K |
| 12:12 | 5,731.70 | 5,732.10 | 5,731.70 | 5,732.10 | 571.4K |
| 12:13 | 5,732.10 | 5,732.10 | 5,732.00 | 5,732.00 | 801.5K |
| 12:14 | 5,731.00 | 5,731.50 | 5,731.00 | 5,731.50 | 383.8K |
| 12:15 | 5,733.10 | 5,733.70 | 5,733.10 | 5,733.70 | 821.7K |
| 12:16 | 5,735.40 | 5,736.30 | 5,735.40 | 5,736.30 | 671.6K |
| 12:17 | 5,736.70 | 5,736.80 | 5,736.70 | 5,736.80 | 1,054.5K |
| 12:18 | 5,736.40 | 5,736.40 | 5,735.70 | 5,735.70 | 847.0K |
| 12:19 | 5,734.10 | 5,734.10 | 5,734.10 | 5,734.10 | 691.8K |
| 12:20 | 5,732.80 | 5,732.80 | 5,731.80 | 5,731.80 | 444.1K |
| 12:21 | 5,733.00 | 5,733.10 | 5,733.00 | 5,733.10 | 1,078.7K |
| 12:22 | 5,731.90 | 5,733.40 | 5,731.90 | 5,733.40 | 762.5K |
| 12:23 | 5,733.40 | 5,733.40 | 5,733.20 | 5,733.20 | 372.3K |
| 12:24 | 5,734.30 | 5,734.50 | 5,734.30 | 5,734.50 | 1,301.6K |
| 12:25 | 5,733.30 | 5,733.30 | 5,733.30 | 5,733.30 | 436.1K |
| 12:26 | 5,733.50 | 5,733.50 | 5,733.30 | 5,733.30 | 980.4K |
| 12:27 | 5,733.40 | 5,733.40 | 5,732.90 | 5,732.90 | 450.4K |
| 12:28 | 5,732.80 | 5,734.40 | 5,732.80 | 5,734.40 | 2,350.1K |
| 12:29 | 5,732.80 | 5,732.80 | 5,732.60 | 5,732.60 | 291.2K |
| 12:30 | 5,734.30 | 5,734.30 | 5,732.40 | 5,732.40 | 489.2K |
| 12:31 | 5,732.40 | 5,732.70 | 5,732.40 | 5,732.70 | 445.3K |
| 12:32 | 5,732.00 | 5,732.00 | 5,731.90 | 5,731.90 | 1,066.0K |
| 12:33 | 5,731.90 | 5,732.10 | 5,731.90 | 5,732.10 | 428.9K |
| 12:34 | 5,731.60 | 5,731.60 | 5,731.40 | 5,731.40 | 218.0K |
| 12:35 | 5,731.00 | 5,731.00 | 5,729.90 | 5,729.90 | 365.3K |
| 12:36 | 5,729.70 | 5,731.30 | 5,729.70 | 5,731.30 | 455.4K |
| 12:37 | 5,731.00 | 5,731.00 | 5,729.80 | 5,729.80 | 434.9K |
| 12:38 | 5,730.60 | 5,730.60 | 5,729.70 | 5,729.70 | 287.8K |
| 12:39 | 5,730.00 | 5,730.00 | 5,729.60 | 5,729.60 | 486.4K |
| 12:40 | 5,729.80 | 5,732.40 | 5,729.80 | 5,732.40 | 1,110.9K |
| 12:41 | 5,731.80 | 5,732.80 | 5,731.80 | 5,732.80 | 167.2K |
| 12:42 | 5,732.10 | 5,732.50 | 5,732.10 | 5,732.50 | 111.0K |
| 12:43 | 5,732.70 | 5,732.70 | 5,732.40 | 5,732.40 | 169.1K |
| 12:44 | 5,731.20 | 5,731.20 | 5,730.60 | 5,730.60 | 1,080.2K |
| 12:45 | 5,728.60 | 5,730.40 | 5,728.60 | 5,730.40 | 287.1K |
| 12:46 | 5,729.50 | 5,729.70 | 5,729.50 | 5,729.70 | 487.9K |
| 12:47 | 5,729.90 | 5,731.50 | 5,729.90 | 5,731.50 | 190.0K |
| 12:48 | 5,731.80 | 5,731.80 | 5,731.70 | 5,731.70 | 486.2K |
| 12:49 | 5,732.30 | 5,732.30 | 5,731.40 | 5,731.40 | 277.3K |
| 12:50 | 5,731.30 | 5,732.20 | 5,731.30 | 5,732.20 | 373.7K |
| 12:51 | 5,731.30 | 5,731.30 | 5,730.60 | 5,730.60 | 249.3K |
| 12:52 | 5,731.30 | 5,732.50 | 5,731.30 | 5,732.50 | 306.4K |
| 12:53 | 5,734.10 | 5,734.10 | 5,734.00 | 5,734.00 | 108.5K |
| 12:54 | 5,734.80 | 5,734.80 | 5,734.00 | 5,734.00 | 129.9K |
| 12:55 | 5,733.50 | 5,733.60 | 5,733.50 | 5,733.60 | 93.9K |
| 12:56 | 5,734.70 | 5,734.70 | 5,734.00 | 5,734.00 | 513.7K |
| 12:57 | 5,733.60 | 5,733.60 | 5,733.30 | 5,733.30 | 214.5K |
| 12:58 | 5,733.70 | 5,733.70 | 5,732.80 | 5,732.80 | 196.9K |
| 12:59 | 5,732.40 | 5,732.40 | 5,731.40 | 5,731.40 | 288.2K |
| 13:00 | 5,731.90 | 5,731.90 | 5,731.60 | 5,731.60 | 154.4K |
| 13:01 | 5,731.70 | 5,732.60 | 5,731.70 | 5,732.60 | 226.0K |
| 13:02 | 5,732.80 | 5,733.80 | 5,732.80 | 5,733.80 | 330.8K |
| 13:03 | 5,733.30 | 5,733.30 | 5,733.10 | 5,733.10 | 167.3K |
| 13:04 | 5,732.80 | 5,732.90 | 5,732.80 | 5,732.90 | 260.4K |
| 13:05 | 5,732.80 | 5,733.50 | 5,732.80 | 5,733.50 | 189.3K |
| 13:06 | 5,734.10 | 5,734.10 | 5,733.80 | 5,733.80 | 406.4K |
| 13:07 | 5,733.40 | 5,733.70 | 5,733.40 | 5,733.70 | 1,058.2K |
| 13:08 | 5,733.80 | 5,735.30 | 5,733.80 | 5,735.30 | 981.4K |
| 13:09 | 5,735.90 | 5,735.90 | 5,735.60 | 5,735.60 | 276.0K |
| 13:10 | 5,735.90 | 5,736.90 | 5,735.90 | 5,736.90 | 300.3K |
| 13:11 | 5,737.60 | 5,737.60 | 5,736.40 | 5,736.40 | 352.1K |
| 13:12 | 5,737.70 | 5,737.70 | 5,737.60 | 5,737.60 | 1,063.4K |
| 13:13 | 5,737.70 | 5,737.70 | 5,737.60 | 5,737.60 | 1,024.2K |
| 13:14 | 5,737.40 | 5,737.40 | 5,736.30 | 5,736.30 | 313.1K |
| 13:15 | 5,735.60 | 5,735.60 | 5,735.20 | 5,735.20 | 153.5K |
| 13:16 | 5,735.60 | 5,735.60 | 5,735.30 | 5,735.30 | 201.6K |
| 13:17 | 5,735.40 | 5,735.50 | 5,735.40 | 5,735.50 | 317.1K |
| 13:18 | 5,734.50 | 5,735.10 | 5,734.50 | 5,735.10 | 733.0K |
| 13:19 | 5,734.90 | 5,735.20 | 5,734.90 | 5,735.20 | 148.1K |
| 13:20 | 5,733.70 | 5,734.10 | 5,733.70 | 5,734.10 | 374.2K |
| 13:21 | 5,734.60 | 5,734.60 | 5,733.20 | 5,733.20 | 688.2K |
| 13:22 | 5,731.60 | 5,732.80 | 5,731.60 | 5,732.80 | 306.0K |
| 13:23 | 5,735.00 | 5,736.40 | 5,735.00 | 5,736.40 | 275.1K |
| 13:24 | 5,735.10 | 5,735.20 | 5,735.10 | 5,735.20 | 147.8K |
| 13:25 | 5,736.20 | 5,736.20 | 5,736.10 | 5,736.10 | 568.0K |
| 13:26 | 5,735.70 | 5,737.20 | 5,735.70 | 5,737.20 | 254.8K |
| 13:27 | 5,736.80 | 5,737.00 | 5,736.80 | 5,737.00 | 555.9K |
| 13:28 | 5,736.80 | 5,736.80 | 5,736.20 | 5,736.20 | 374.6K |
| 13:29 | 5,736.70 | 5,737.30 | 5,736.70 | 5,737.30 | 627.6K |
| 13:30 | 5,738.40 | 5,738.40 | 5,737.30 | 5,737.30 | 404.6K |
| 13:31 | 5,736.80 | 5,737.00 | 5,736.80 | 5,737.00 | 215.2K |
| 13:32 | 5,740.30 | 5,740.30 | 5,739.20 | 5,739.20 | 483.0K |
| 13:33 | 5,739.20 | 5,740.10 | 5,739.20 | 5,740.10 | 154.1K |
| 13:34 | 5,739.80 | 5,739.80 | 5,737.90 | 5,737.90 | 495.5K |
| 13:35 | 5,737.60 | 5,737.80 | 5,737.60 | 5,737.80 | 767.7K |
| 13:36 | 5,737.90 | 5,738.20 | 5,737.90 | 5,738.20 | 202.5K |
| 13:37 | 5,738.80 | 5,739.10 | 5,738.80 | 5,739.10 | 732.4K |
| 13:38 | 5,739.30 | 5,739.30 | 5,738.90 | 5,738.90 | 343.2K |
| 13:39 | 5,739.60 | 5,739.70 | 5,739.60 | 5,739.70 | 826.7K |
| 13:40 | 5,740.30 | 5,740.50 | 5,740.30 | 5,740.50 | 633.2K |
| 13:41 | 5,740.20 | 5,740.20 | 5,739.90 | 5,739.90 | 160.0K |
| 13:42 | 5,740.20 | 5,740.60 | 5,740.20 | 5,740.60 | 169.5K |
| 13:43 | 5,742.80 | 5,742.80 | 5,742.50 | 5,742.50 | 326.1K |
| 13:44 | 5,742.10 | 5,742.10 | 5,741.90 | 5,741.90 | 485.5K |
| 13:45 | 5,742.10 | 5,742.10 | 5,742.10 | 5,742.10 | 83.6K |
| 13:46 | 5,741.50 | 5,741.90 | 5,741.50 | 5,741.90 | 517.2K |
| 13:47 | 5,742.40 | 5,742.40 | 5,742.40 | 5,742.40 | 194.7K |
| 13:48 | 5,743.10 | 5,743.40 | 5,743.10 | 5,743.40 | 571.9K |
| 13:49 | 5,743.50 | 5,743.70 | 5,743.50 | 5,743.70 | 705.7K |
| 13:50 | 5,743.60 | 5,744.50 | 5,743.60 | 5,744.50 | 291.7K |
| 13:51 | 5,744.70 | 5,744.70 | 5,742.70 | 5,742.70 | 201.0K |
| 13:52 | 5,742.20 | 5,742.20 | 5,741.80 | 5,741.80 | 180.1K |
| 13:53 | 5,742.20 | 5,742.50 | 5,742.20 | 5,742.50 | 395.9K |
| 13:54 | 5,743.30 | 5,743.30 | 5,742.70 | 5,742.70 | 141.1K |
| 13:55 | 5,743.20 | 5,743.20 | 5,742.90 | 5,742.90 | 405.1K |
| 13:56 | 5,742.20 | 5,742.20 | 5,741.90 | 5,741.90 | 730.0K |
| 13:57 | 5,742.90 | 5,743.30 | 5,742.90 | 5,743.30 | 183.8K |
| 13:58 | 5,743.40 | 5,743.40 | 5,742.30 | 5,742.30 | 312.1K |
| 13:59 | 5,742.70 | 5,742.90 | 5,742.70 | 5,742.90 | 308.8K |
| 14:00 | 5,742.80 | 5,742.80 | 5,741.70 | 5,741.70 | 173.8K |
| 14:01 | 5,743.30 | 5,743.30 | 5,743.20 | 5,743.20 | 514.1K |
| 14:02 | 5,743.10 | 5,743.70 | 5,743.10 | 5,743.70 | 1,253.2K |
| 14:03 | 5,742.90 | 5,742.90 | 5,739.70 | 5,739.70 | 544.8K |
| 14:04 | 5,739.80 | 5,741.30 | 5,739.80 | 5,741.30 | 198.7K |
| 14:05 | 5,740.30 | 5,741.00 | 5,740.30 | 5,741.00 | 1,674.5K |
| 14:06 | 5,741.80 | 5,742.00 | 5,741.80 | 5,742.00 | 415.9K |
| 14:07 | 5,742.50 | 5,742.50 | 5,741.50 | 5,741.50 | 500.1K |
| 14:08 | 5,741.40 | 5,741.70 | 5,741.40 | 5,741.70 | 350.3K |
| 14:09 | 5,741.20 | 5,741.20 | 5,741.00 | 5,741.00 | 110.3K |
| 14:10 | 5,741.00 | 5,741.60 | 5,741.00 | 5,741.60 | 904.5K |
| 14:11 | 5,741.40 | 5,741.40 | 5,740.60 | 5,740.60 | 173.0K |
| 14:12 | 5,741.90 | 5,741.90 | 5,741.20 | 5,741.20 | 552.4K |
| 14:13 | 5,741.60 | 5,741.60 | 5,740.60 | 5,740.60 | 171.6K |
| 14:14 | 5,740.70 | 5,740.70 | 5,740.30 | 5,740.30 | 127.8K |
| 14:15 | 5,738.50 | 5,738.50 | 5,738.30 | 5,738.30 | 163.4K |
| 14:16 | 5,737.90 | 5,738.40 | 5,737.90 | 5,738.40 | 1,229.5K |
| 14:17 | 5,738.20 | 5,738.20 | 5,738.10 | 5,738.10 | 647.6K |
| 14:18 | 5,740.50 | 5,740.50 | 5,740.50 | 5,740.50 | 154.1K |
| 14:19 | 5,740.50 | 5,740.50 | 5,739.60 | 5,739.60 | 669.3K |
| 14:20 | 5,738.90 | 5,738.90 | 5,738.70 | 5,738.70 | 353.6K |
| 14:21 | 5,738.20 | 5,738.20 | 5,737.60 | 5,737.60 | 311.2K |
| 14:22 | 5,738.60 | 5,738.60 | 5,738.60 | 5,738.60 | 229.9K |
| 14:23 | 5,738.60 | 5,738.60 | 5,738.00 | 5,738.00 | 501.1K |
| 14:24 | 5,740.20 | 5,740.20 | 5,739.30 | 5,739.30 | 610.9K |
| 14:25 | 5,738.30 | 5,738.30 | 5,738.30 | 5,738.30 | 269.2K |
| 14:26 | 5,739.40 | 5,739.60 | 5,739.40 | 5,739.60 | 300.8K |
| 14:27 | 5,741.00 | 5,741.00 | 5,740.90 | 5,740.90 | 242.6K |
| 14:28 | 5,740.50 | 5,740.50 | 5,739.00 | 5,739.00 | 931.2K |
| 14:29 | 5,739.60 | 5,739.60 | 5,739.00 | 5,739.00 | 180.6K |
| 14:30 | 5,739.60 | 5,739.60 | 5,739.60 | 5,739.60 | 226.5K |
| 14:31 | 5,739.50 | 5,740.50 | 5,739.50 | 5,740.50 | 528.1K |
| 14:32 | 5,740.90 | 5,740.90 | 5,740.90 | 5,740.90 | 227.6K |
| 14:33 | 5,742.00 | 5,742.00 | 5,741.90 | 5,741.90 | 213.0K |
| 14:34 | 5,741.50 | 5,741.50 | 5,741.30 | 5,741.30 | 198.4K |
| 14:35 | 5,741.20 | 5,741.20 | 5,740.80 | 5,740.80 | 207.8K |
| 14:36 | 5,741.20 | 5,741.20 | 5,740.70 | 5,740.70 | 314.2K |
| 14:37 | 5,740.30 | 5,740.40 | 5,740.30 | 5,740.40 | 144.3K |
| 14:38 | 5,740.60 | 5,740.60 | 5,738.40 | 5,738.40 | 1,730.4K |
| 14:39 | 5,738.00 | 5,738.80 | 5,738.00 | 5,738.80 | 507.9K |
| 14:40 | 5,738.50 | 5,739.10 | 5,738.50 | 5,739.10 | 278.1K |
| 14:41 | 5,739.10 | 5,739.30 | 5,739.10 | 5,739.30 | 137.8K |
| 14:42 | 5,738.50 | 5,739.00 | 5,738.50 | 5,739.00 | 159.9K |
| 14:43 | 5,737.90 | 5,738.70 | 5,737.90 | 5,738.70 | 194.0K |
| 14:44 | 5,738.20 | 5,738.20 | 5,737.40 | 5,737.40 | 289.9K |
| 14:45 | 5,736.40 | 5,736.40 | 5,736.40 | 5,736.40 | 692.1K |
| 14:46 | 5,735.80 | 5,736.20 | 5,735.80 | 5,736.20 | 344.9K |
| 14:47 | 5,735.50 | 5,735.60 | 5,735.50 | 5,735.60 | 213.3K |
| 14:48 | 5,735.30 | 5,736.00 | 5,735.30 | 5,736.00 | 255.1K |
| 14:49 | 5,734.60 | 5,734.60 | 5,733.60 | 5,733.60 | 1,454.8K |
| 14:50 | 5,734.20 | 5,734.30 | 5,734.20 | 5,734.30 | 201.8K |
| 14:51 | 5,734.70 | 5,734.70 | 5,732.90 | 5,732.90 | 588.4K |
| 14:52 | 5,734.50 | 5,734.50 | 5,734.30 | 5,734.30 | 374.4K |
| 14:53 | 5,735.60 | 5,735.80 | 5,735.60 | 5,735.80 | 1,104.6K |
| 14:54 | 5,734.40 | 5,734.40 | 5,734.40 | 5,734.40 | 751.6K |
| 14:55 | 5,734.40 | 5,734.90 | 5,734.40 | 5,734.90 | 1,254.7K |
| 14:56 | 5,734.50 | 5,735.10 | 5,734.50 | 5,735.10 | 325.9K |
| 14:57 | 5,735.00 | 5,735.00 | 5,733.90 | 5,733.90 | 435.7K |
| 14:58 | 5,735.10 | 5,735.10 | 5,734.00 | 5,734.00 | 859.4K |
| 14:59 | 5,732.70 | 5,733.10 | 5,732.70 | 5,733.10 | 342.3K |
| 15:00 | 5,732.50 | 5,732.50 | 5,731.50 | 5,731.50 | 178.5K |
| 15:01 | 5,732.30 | 5,733.20 | 5,732.30 | 5,733.20 | 317.5K |
| 15:02 | 5,734.10 | 5,735.50 | 5,734.10 | 5,735.50 | 507.7K |
| 15:03 | 5,736.30 | 5,736.30 | 5,736.10 | 5,736.10 | 454.5K |
| 15:04 | 5,735.90 | 5,737.10 | 5,735.90 | 5,737.10 | 783.4K |
| 15:05 | 5,736.60 | 5,736.60 | 5,736.40 | 5,736.40 | 450.1K |
| 15:06 | 5,738.60 | 5,738.60 | 5,738.30 | 5,738.30 | 287.8K |
| 15:07 | 5,739.10 | 5,739.70 | 5,739.10 | 5,739.70 | 982.2K |
| 15:08 | 5,738.80 | 5,739.10 | 5,738.80 | 5,739.10 | 395.7K |
| 15:09 | 5,739.30 | 5,739.30 | 5,739.30 | 5,739.30 | 263.5K |
| 15:10 | 5,738.70 | 5,738.70 | 5,738.30 | 5,738.30 | 531.4K |
| 15:11 | 5,737.60 | 5,737.60 | 5,737.50 | 5,737.50 | 439.9K |
| 15:12 | 5,737.30 | 5,737.30 | 5,737.10 | 5,737.10 | 501.3K |
| 15:13 | 5,736.90 | 5,738.40 | 5,736.90 | 5,738.40 | 284.6K |
| 15:14 | 5,739.90 | 5,739.90 | 5,738.30 | 5,738.30 | 705.0K |
| 15:15 | 5,735.90 | 5,736.70 | 5,735.90 | 5,736.70 | 1,205.2K |
| 15:16 | 5,737.00 | 5,738.00 | 5,737.00 | 5,738.00 | 184.7K |
| 15:17 | 5,738.30 | 5,738.30 | 5,738.00 | 5,738.00 | 262.4K |
| 15:18 | 5,737.50 | 5,737.90 | 5,737.50 | 5,737.90 | 317.7K |
| 15:19 | 5,738.10 | 5,738.10 | 5,736.50 | 5,736.50 | 1,270.0K |
| 15:20 | 5,736.00 | 5,736.00 | 5,735.50 | 5,735.50 | 437.4K |
| 15:21 | 5,735.10 | 5,735.10 | 5,735.00 | 5,735.00 | 385.7K |
| 15:22 | 5,735.10 | 5,735.10 | 5,734.80 | 5,734.80 | 643.6K |
| 15:23 | 5,734.90 | 5,735.10 | 5,734.90 | 5,735.10 | 512.1K |
| 15:24 | 5,732.70 | 5,733.40 | 5,732.70 | 5,733.40 | 1,209.1K |
| 15:25 | 5,732.60 | 5,732.90 | 5,732.60 | 5,732.90 | 621.9K |
| 15:26 | 5,732.80 | 5,733.40 | 5,732.80 | 5,733.40 | 661.0K |
| 15:27 | 5,735.40 | 5,739.20 | 5,735.40 | 5,739.20 | 681.0K |
| 15:28 | 5,739.30 | 5,739.80 | 5,739.30 | 5,739.80 | 391.9K |
| 15:29 | 5,738.40 | 5,738.40 | 5,736.90 | 5,736.90 | 295.8K |
| 15:30 | 5,735.00 | 5,736.20 | 5,735.00 | 5,736.20 | 349.1K |
| 15:31 | 5,736.90 | 5,736.90 | 5,736.50 | 5,736.50 | 867.1K |
| 15:32 | 5,736.80 | 5,736.80 | 5,736.70 | 5,736.70 | 285.3K |
| 15:33 | 5,737.30 | 5,738.10 | 5,737.30 | 5,738.10 | 780.5K |
| 15:34 | 5,738.60 | 5,739.20 | 5,738.60 | 5,739.20 | 1,303.6K |
| 15:35 | 5,739.20 | 5,739.20 | 5,738.60 | 5,738.60 | 540.3K |
| 15:36 | 5,739.70 | 5,740.00 | 5,739.70 | 5,740.00 | 362.1K |
| 15:37 | 5,739.20 | 5,739.40 | 5,739.20 | 5,739.40 | 1,658.0K |
| 15:38 | 5,739.90 | 5,739.90 | 5,739.70 | 5,739.70 | 1,193.2K |
| 15:39 | 5,739.10 | 5,739.40 | 5,739.10 | 5,739.40 | 651.1K |
| 15:40 | 5,738.90 | 5,738.90 | 5,738.20 | 5,738.20 | 581.4K |
| 15:41 | 5,737.50 | 5,738.00 | 5,737.50 | 5,738.00 | 608.1K |
| 15:42 | 5,737.20 | 5,737.20 | 5,736.90 | 5,736.90 | 685.5K |
| 15:43 | 5,736.80 | 5,737.60 | 5,736.80 | 5,737.60 | 4,008.0K |
| 15:44 | 5,737.80 | 5,737.80 | 5,737.50 | 5,737.50 | 580.0K |
| 15:45 | 5,738.50 | 5,738.90 | 5,738.50 | 5,738.90 | 940.8K |
| 15:46 | 5,738.50 | 5,738.50 | 5,737.90 | 5,737.90 | 551.1K |
| 15:47 | 5,738.00 | 5,739.30 | 5,738.00 | 5,739.30 | 338.4K |
| 15:48 | 5,739.00 | 5,739.60 | 5,739.00 | 5,739.60 | 776.1K |
| 15:49 | 5,740.20 | 5,741.10 | 5,740.20 | 5,741.10 | 902.8K |
| 15:50 | 5,742.10 | 5,743.20 | 5,742.10 | 5,743.20 | 925.1K |
| 15:51 | 5,742.70 | 5,742.80 | 5,742.70 | 5,742.80 | 402.9K |
| 15:52 | 5,741.50 | 5,742.00 | 5,741.50 | 5,742.00 | 1,709.1K |
| 15:53 | 5,740.90 | 5,741.10 | 5,740.90 | 5,741.10 | 593.7K |
| 15:54 | 5,741.30 | 5,741.80 | 5,741.30 | 5,741.80 | 833.5K |
| 15:55 | 5,740.50 | 5,740.50 | 5,738.50 | 5,738.50 | 1,218.8K |
| 15:56 | 5,737.10 | 5,737.30 | 5,737.10 | 5,737.30 | 741.8K |
| 15:57 | 5,736.60 | 5,736.60 | 5,736.50 | 5,736.50 | 912.1K |
| 15:58 | 5,737.80 | 5,737.80 | 5,737.70 | 5,737.70 | 995.7K |
| 15:59 | 5,737.60 | 5,738.60 | 5,737.60 | 5,738.60 | 1,362.2K |
| 16:00 | 5,739.40 | 5,739.40 | 5,739.40 | 5,739.40 | 684.8K |
| 16:01 | 5,739.40 | 5,739.40 | 5,739.40 | 5,739.40 | 0.0K |
| 16:02 | 5,739.40 | 5,739.40 | 5,739.40 | 5,739.40 | 0.0K |
| 16:03 | 5,739.40 | 5,739.40 | 5,739.40 | 5,739.40 | 0.0K |
| 16:04 | 5,739.40 | 5,739.40 | 5,732.10 | 5,732.10 | 59,999.5K |