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 | 5,861.20 | 5,875.40 | 5,861.20 | 5,875.40 | 14,911.0K |
| 10:01 | 5,878.20 | 5,878.20 | 5,877.10 | 5,877.10 | 1,971.4K |
| 10:02 | 5,877.50 | 5,886.20 | 5,877.50 | 5,886.20 | 2,246.1K |
| 10:03 | 5,890.80 | 5,895.80 | 5,890.80 | 5,895.80 | 1,370.6K |
| 10:04 | 5,896.20 | 5,896.20 | 5,894.10 | 5,894.10 | 2,101.1K |
| 10:05 | 5,889.50 | 5,889.50 | 5,887.70 | 5,887.70 | 1,203.6K |
| 10:06 | 5,890.30 | 5,896.50 | 5,890.30 | 5,896.50 | 2,857.3K |
| 10:07 | 5,893.20 | 5,893.20 | 5,891.20 | 5,891.20 | 589.4K |
| 10:08 | 5,890.30 | 5,890.80 | 5,890.30 | 5,890.80 | 1,580.1K |
| 10:09 | 5,892.10 | 5,893.20 | 5,892.10 | 5,893.20 | 678.8K |
| 10:10 | 5,893.80 | 5,896.10 | 5,893.80 | 5,896.10 | 1,020.4K |
| 10:11 | 5,901.90 | 5,901.90 | 5,901.50 | 5,901.50 | 805.2K |
| 10:12 | 5,900.60 | 5,902.60 | 5,900.60 | 5,902.60 | 1,031.8K |
| 10:13 | 5,902.30 | 5,902.30 | 5,901.30 | 5,901.30 | 1,094.9K |
| 10:14 | 5,901.80 | 5,902.40 | 5,901.80 | 5,902.40 | 1,239.4K |
| 10:15 | 5,903.50 | 5,906.70 | 5,903.50 | 5,906.70 | 2,592.6K |
| 10:16 | 5,905.40 | 5,906.60 | 5,905.40 | 5,906.60 | 930.0K |
| 10:17 | 5,908.50 | 5,908.80 | 5,908.50 | 5,908.80 | 764.7K |
| 10:18 | 5,908.60 | 5,908.60 | 5,906.00 | 5,906.00 | 578.0K |
| 10:19 | 5,907.90 | 5,907.90 | 5,906.10 | 5,906.10 | 900.5K |
| 10:20 | 5,905.00 | 5,906.80 | 5,905.00 | 5,906.80 | 2,542.3K |
| 10:21 | 5,901.40 | 5,902.30 | 5,901.40 | 5,902.30 | 1,324.7K |
| 10:22 | 5,905.90 | 5,908.00 | 5,905.90 | 5,908.00 | 509.1K |
| 10:23 | 5,908.50 | 5,910.10 | 5,908.50 | 5,910.10 | 690.5K |
| 10:24 | 5,911.30 | 5,911.30 | 5,909.30 | 5,909.30 | 316.7K |
| 10:25 | 5,908.20 | 5,908.60 | 5,908.20 | 5,908.60 | 719.5K |
| 10:26 | 5,908.80 | 5,909.80 | 5,908.80 | 5,909.80 | 1,110.0K |
| 10:27 | 5,908.70 | 5,908.70 | 5,906.90 | 5,906.90 | 529.9K |
| 10:28 | 5,905.60 | 5,905.60 | 5,904.50 | 5,904.50 | 557.4K |
| 10:29 | 5,906.70 | 5,907.60 | 5,906.70 | 5,907.60 | 485.9K |
| 10:30 | 5,910.00 | 5,910.00 | 5,905.70 | 5,905.70 | 667.8K |
| 10:31 | 5,905.50 | 5,906.10 | 5,905.50 | 5,906.10 | 271.6K |
| 10:32 | 5,907.90 | 5,907.90 | 5,907.70 | 5,907.70 | 557.8K |
| 10:33 | 5,905.50 | 5,905.50 | 5,904.90 | 5,904.90 | 1,264.3K |
| 10:34 | 5,906.20 | 5,907.20 | 5,906.20 | 5,907.20 | 654.5K |
| 10:35 | 5,904.60 | 5,904.60 | 5,904.50 | 5,904.50 | 744.7K |
| 10:36 | 5,904.70 | 5,905.20 | 5,904.70 | 5,905.20 | 463.7K |
| 10:37 | 5,906.40 | 5,908.20 | 5,906.40 | 5,908.20 | 1,048.9K |
| 10:38 | 5,907.50 | 5,907.80 | 5,907.50 | 5,907.80 | 186.5K |
| 10:39 | 5,909.70 | 5,911.10 | 5,909.70 | 5,911.10 | 492.5K |
| 10:40 | 5,911.80 | 5,911.80 | 5,910.90 | 5,910.90 | 298.3K |
| 10:41 | 5,911.10 | 5,911.60 | 5,911.10 | 5,911.60 | 356.4K |
| 10:42 | 5,914.30 | 5,914.30 | 5,911.00 | 5,911.00 | 473.8K |
| 10:43 | 5,912.20 | 5,915.30 | 5,912.20 | 5,915.30 | 390.1K |
| 10:44 | 5,915.20 | 5,915.20 | 5,914.30 | 5,914.30 | 262.3K |
| 10:45 | 5,914.60 | 5,915.70 | 5,914.60 | 5,915.70 | 442.9K |
| 10:46 | 5,915.40 | 5,915.40 | 5,914.10 | 5,914.10 | 314.4K |
| 10:47 | 5,913.50 | 5,915.20 | 5,913.50 | 5,915.20 | 291.3K |
| 10:48 | 5,914.40 | 5,916.50 | 5,914.40 | 5,916.50 | 894.7K |
| 10:49 | 5,916.60 | 5,916.60 | 5,916.00 | 5,916.00 | 381.2K |
| 10:50 | 5,914.90 | 5,914.90 | 5,914.70 | 5,914.70 | 415.0K |
| 10:51 | 5,916.10 | 5,919.70 | 5,916.10 | 5,919.70 | 1,810.2K |
| 10:52 | 5,921.00 | 5,921.00 | 5,918.40 | 5,918.40 | 1,501.3K |
| 10:53 | 5,916.40 | 5,917.60 | 5,916.40 | 5,917.60 | 1,353.9K |
| 10:54 | 5,917.40 | 5,917.40 | 5,917.00 | 5,917.00 | 249.5K |
| 10:55 | 5,915.70 | 5,917.00 | 5,915.70 | 5,917.00 | 2,191.5K |
| 10:56 | 5,917.40 | 5,917.40 | 5,915.40 | 5,915.40 | 1,238.4K |
| 10:57 | 5,918.00 | 5,919.00 | 5,918.00 | 5,919.00 | 983.4K |
| 10:58 | 5,918.50 | 5,918.50 | 5,917.90 | 5,917.90 | 334.8K |
| 10:59 | 5,919.10 | 5,919.10 | 5,916.90 | 5,916.90 | 481.4K |
| 11:00 | 5,914.30 | 5,914.30 | 5,914.30 | 5,914.30 | 2,358.2K |
| 11:01 | 5,918.50 | 5,921.20 | 5,918.50 | 5,921.20 | 524.1K |
| 11:02 | 5,921.70 | 5,921.70 | 5,921.40 | 5,921.40 | 612.0K |
| 11:03 | 5,921.30 | 5,921.30 | 5,919.30 | 5,919.30 | 714.0K |
| 11:04 | 5,918.80 | 5,920.60 | 5,918.80 | 5,920.60 | 980.1K |
| 11:05 | 5,919.10 | 5,920.20 | 5,919.10 | 5,920.20 | 353.7K |
| 11:06 | 5,919.20 | 5,919.20 | 5,917.30 | 5,917.30 | 248.3K |
| 11:07 | 5,916.10 | 5,916.10 | 5,914.20 | 5,914.20 | 552.7K |
| 11:08 | 5,912.00 | 5,912.90 | 5,912.00 | 5,912.90 | 835.6K |
| 11:09 | 5,912.40 | 5,914.40 | 5,912.40 | 5,914.40 | 428.8K |
| 11:10 | 5,916.90 | 5,916.90 | 5,916.20 | 5,916.20 | 412.5K |
| 11:11 | 5,915.40 | 5,915.40 | 5,914.80 | 5,914.80 | 326.3K |
| 11:12 | 5,915.00 | 5,915.00 | 5,914.80 | 5,914.80 | 397.0K |
| 11:13 | 5,915.70 | 5,915.70 | 5,914.50 | 5,914.50 | 624.0K |
| 11:14 | 5,914.70 | 5,915.30 | 5,914.70 | 5,915.30 | 186.9K |
| 11:15 | 5,915.90 | 5,916.30 | 5,915.90 | 5,916.30 | 227.8K |
| 11:16 | 5,918.40 | 5,918.50 | 5,918.40 | 5,918.50 | 943.3K |
| 11:17 | 5,917.50 | 5,918.00 | 5,917.50 | 5,918.00 | 1,049.7K |
| 11:18 | 5,918.70 | 5,918.70 | 5,918.10 | 5,918.10 | 306.7K |
| 11:19 | 5,918.70 | 5,919.90 | 5,918.70 | 5,919.90 | 204.4K |
| 11:20 | 5,917.70 | 5,917.70 | 5,916.80 | 5,916.80 | 3,306.9K |
| 11:21 | 5,916.50 | 5,917.20 | 5,916.50 | 5,917.20 | 295.3K |
| 11:22 | 5,917.60 | 5,917.60 | 5,916.90 | 5,916.90 | 2,583.9K |
| 11:23 | 5,917.00 | 5,917.00 | 5,914.80 | 5,914.80 | 909.7K |
| 11:24 | 5,914.70 | 5,915.10 | 5,914.70 | 5,915.10 | 257.5K |
| 11:25 | 5,914.60 | 5,914.80 | 5,914.60 | 5,914.80 | 314.8K |
| 11:26 | 5,915.80 | 5,915.90 | 5,915.80 | 5,915.90 | 242.7K |
| 11:27 | 5,916.70 | 5,916.70 | 5,916.40 | 5,916.40 | 420.1K |
| 11:28 | 5,915.70 | 5,915.80 | 5,915.70 | 5,915.80 | 1,055.7K |
| 11:29 | 5,914.90 | 5,915.00 | 5,914.90 | 5,915.00 | 232.8K |
| 11:30 | 5,913.90 | 5,913.90 | 5,913.60 | 5,913.60 | 620.3K |
| 11:31 | 5,912.20 | 5,914.20 | 5,912.20 | 5,914.20 | 622.6K |
| 11:32 | 5,914.40 | 5,917.80 | 5,914.40 | 5,917.80 | 819.5K |
| 11:33 | 5,916.40 | 5,917.10 | 5,916.40 | 5,917.10 | 977.1K |
| 11:34 | 5,920.80 | 5,924.00 | 5,920.80 | 5,924.00 | 1,874.3K |
| 11:35 | 5,924.40 | 5,924.40 | 5,923.90 | 5,923.90 | 623.4K |
| 11:36 | 5,923.50 | 5,925.60 | 5,923.50 | 5,925.60 | 619.7K |
| 11:37 | 5,927.80 | 5,929.10 | 5,927.80 | 5,929.10 | 544.9K |
| 11:38 | 5,927.10 | 5,927.80 | 5,927.10 | 5,927.80 | 254.9K |
| 11:39 | 5,929.30 | 5,929.30 | 5,928.80 | 5,928.80 | 954.9K |
| 11:40 | 5,928.20 | 5,928.20 | 5,927.00 | 5,927.00 | 762.8K |
| 11:41 | 5,924.10 | 5,924.10 | 5,921.60 | 5,921.60 | 107.8K |
| 11:42 | 5,920.20 | 5,922.90 | 5,920.20 | 5,922.90 | 721.6K |
| 11:43 | 5,922.40 | 5,923.70 | 5,922.40 | 5,923.70 | 744.6K |
| 11:44 | 5,922.50 | 5,922.50 | 5,921.30 | 5,921.30 | 275.0K |
| 11:45 | 5,920.70 | 5,920.70 | 5,919.60 | 5,919.60 | 488.0K |
| 11:46 | 5,919.20 | 5,919.20 | 5,918.00 | 5,918.00 | 1,144.9K |
| 11:47 | 5,912.50 | 5,912.80 | 5,912.50 | 5,912.80 | 405.3K |
| 11:48 | 5,910.20 | 5,910.30 | 5,910.20 | 5,910.30 | 182.0K |
| 11:49 | 5,910.70 | 5,912.70 | 5,910.70 | 5,912.70 | 517.2K |
| 11:50 | 5,911.30 | 5,911.30 | 5,911.10 | 5,911.10 | 1,142.7K |
| 11:51 | 5,909.00 | 5,910.20 | 5,909.00 | 5,910.20 | 269.7K |
| 11:52 | 5,911.30 | 5,912.40 | 5,911.30 | 5,912.40 | 683.3K |
| 11:53 | 5,912.80 | 5,912.80 | 5,911.90 | 5,911.90 | 492.0K |
| 11:54 | 5,910.30 | 5,912.60 | 5,910.30 | 5,912.60 | 602.5K |
| 11:55 | 5,915.10 | 5,916.00 | 5,915.10 | 5,916.00 | 793.1K |
| 11:56 | 5,914.40 | 5,915.40 | 5,914.40 | 5,915.40 | 739.2K |
| 11:57 | 5,917.20 | 5,917.20 | 5,916.90 | 5,916.90 | 757.3K |
| 11:58 | 5,913.80 | 5,913.80 | 5,913.10 | 5,913.10 | 769.5K |
| 11:59 | 5,909.80 | 5,909.80 | 5,908.20 | 5,908.20 | 1,652.7K |
| 12:00 | 5,907.60 | 5,907.60 | 5,906.80 | 5,906.80 | 0.0K |
| 12:01 | 5,906.80 | 5,906.80 | 5,905.70 | 5,905.70 | 1,272.2K |
| 12:02 | 5,905.80 | 5,906.60 | 5,905.80 | 5,906.60 | 140.8K |
| 12:03 | 5,906.70 | 5,908.30 | 5,906.70 | 5,908.30 | 212.4K |
| 12:04 | 5,907.80 | 5,909.70 | 5,907.80 | 5,909.70 | 265.1K |
| 12:05 | 5,906.70 | 5,906.70 | 5,905.40 | 5,905.40 | 229.2K |
| 12:06 | 5,908.30 | 5,908.90 | 5,908.30 | 5,908.90 | 100.0K |
| 12:07 | 5,910.00 | 5,910.00 | 5,908.90 | 5,908.90 | 924.9K |
| 12:08 | 5,909.40 | 5,909.40 | 5,908.90 | 5,908.90 | 1,507.2K |
| 12:09 | 5,906.50 | 5,906.50 | 5,905.40 | 5,905.40 | 2,065.7K |
| 12:10 | 5,905.50 | 5,909.60 | 5,905.50 | 5,909.60 | 1,320.4K |
| 12:11 | 5,910.00 | 5,910.80 | 5,910.00 | 5,910.80 | 494.4K |
| 12:12 | 5,910.90 | 5,910.90 | 5,910.70 | 5,910.70 | 430.1K |
| 12:13 | 5,911.20 | 5,911.20 | 5,911.00 | 5,911.00 | 660.0K |
| 12:14 | 5,910.00 | 5,910.10 | 5,910.00 | 5,910.10 | 53.6K |
| 12:15 | 5,911.80 | 5,913.00 | 5,911.80 | 5,913.00 | 401.7K |
| 12:16 | 5,915.00 | 5,915.70 | 5,915.00 | 5,915.70 | 378.5K |
| 12:17 | 5,916.20 | 5,916.30 | 5,916.20 | 5,916.30 | 479.6K |
| 12:18 | 5,916.20 | 5,916.20 | 5,915.40 | 5,915.40 | 97.0K |
| 12:19 | 5,913.80 | 5,913.80 | 5,913.80 | 5,913.80 | 188.4K |
| 12:20 | 5,912.70 | 5,912.70 | 5,911.10 | 5,911.10 | 249.5K |
| 12:21 | 5,912.50 | 5,912.50 | 5,912.40 | 5,912.40 | 469.6K |
| 12:22 | 5,911.30 | 5,912.70 | 5,911.30 | 5,912.70 | 439.0K |
| 12:23 | 5,912.80 | 5,912.80 | 5,912.60 | 5,912.60 | 169.9K |
| 12:24 | 5,914.10 | 5,914.10 | 5,913.60 | 5,913.60 | 1,286.2K |
| 12:25 | 5,912.20 | 5,912.20 | 5,912.10 | 5,912.10 | 526.5K |
| 12:26 | 5,912.40 | 5,912.40 | 5,912.10 | 5,912.10 | 729.4K |
| 12:27 | 5,912.70 | 5,912.70 | 5,911.90 | 5,911.90 | 337.2K |
| 12:28 | 5,912.20 | 5,914.00 | 5,912.20 | 5,914.00 | 2,483.3K |
| 12:29 | 5,912.30 | 5,912.50 | 5,912.30 | 5,912.50 | 407.7K |
| 12:30 | 5,913.90 | 5,913.90 | 5,911.60 | 5,911.60 | 418.0K |
| 12:31 | 5,912.10 | 5,912.20 | 5,912.10 | 5,912.20 | 419.2K |
| 12:32 | 5,911.70 | 5,911.70 | 5,911.70 | 5,911.70 | 1,037.3K |
| 12:33 | 5,912.00 | 5,912.50 | 5,912.00 | 5,912.50 | 608.7K |
| 12:34 | 5,911.90 | 5,911.90 | 5,911.80 | 5,911.80 | 213.4K |
| 12:35 | 5,910.90 | 5,910.90 | 5,909.60 | 5,909.60 | 229.0K |
| 12:36 | 5,909.50 | 5,911.40 | 5,909.50 | 5,911.40 | 2,174.4K |
| 12:37 | 5,911.00 | 5,911.00 | 5,909.90 | 5,909.90 | 491.3K |
| 12:38 | 5,910.60 | 5,910.60 | 5,909.70 | 5,909.70 | 366.6K |
| 12:39 | 5,909.90 | 5,909.90 | 5,909.60 | 5,909.60 | 651.8K |
| 12:40 | 5,910.20 | 5,913.40 | 5,910.20 | 5,913.40 | 1,207.9K |
| 12:41 | 5,912.80 | 5,914.00 | 5,912.80 | 5,914.00 | 182.2K |
| 12:42 | 5,913.20 | 5,913.70 | 5,913.20 | 5,913.70 | 132.9K |
| 12:43 | 5,914.20 | 5,914.20 | 5,914.00 | 5,914.00 | 922.4K |
| 12:44 | 5,911.70 | 5,911.70 | 5,911.50 | 5,911.50 | 1,066.4K |
| 12:45 | 5,908.50 | 5,910.90 | 5,908.50 | 5,910.90 | 183.5K |
| 12:46 | 5,909.80 | 5,910.10 | 5,909.80 | 5,910.10 | 512.3K |
| 12:47 | 5,910.70 | 5,912.60 | 5,910.70 | 5,912.60 | 252.1K |
| 12:48 | 5,913.00 | 5,913.00 | 5,912.40 | 5,912.40 | 479.6K |
| 12:49 | 5,913.10 | 5,913.10 | 5,911.80 | 5,911.80 | 396.0K |
| 12:50 | 5,911.90 | 5,912.60 | 5,911.90 | 5,912.60 | 389.6K |
| 12:51 | 5,911.70 | 5,911.70 | 5,910.60 | 5,910.60 | 253.0K |
| 12:52 | 5,911.60 | 5,913.10 | 5,911.60 | 5,913.10 | 310.7K |
| 12:53 | 5,914.60 | 5,914.60 | 5,914.60 | 5,914.60 | 121.9K |
| 12:54 | 5,915.90 | 5,915.90 | 5,914.80 | 5,914.80 | 132.7K |
| 12:55 | 5,914.10 | 5,914.50 | 5,914.10 | 5,914.50 | 105.1K |
| 12:56 | 5,915.80 | 5,915.80 | 5,914.80 | 5,914.80 | 527.5K |
| 12:57 | 5,914.40 | 5,914.40 | 5,914.00 | 5,914.00 | 241.8K |
| 12:58 | 5,914.50 | 5,914.50 | 5,913.50 | 5,913.50 | 157.2K |
| 12:59 | 5,913.60 | 5,913.60 | 5,912.50 | 5,912.50 | 185.2K |
| 13:00 | 5,912.80 | 5,912.80 | 5,912.60 | 5,912.60 | 340.5K |
| 13:01 | 5,912.70 | 5,913.80 | 5,912.70 | 5,913.80 | 217.4K |
| 13:02 | 5,913.80 | 5,914.90 | 5,913.80 | 5,914.90 | 401.1K |
| 13:03 | 5,914.40 | 5,914.50 | 5,914.40 | 5,914.50 | 165.6K |
| 13:04 | 5,914.20 | 5,914.40 | 5,914.20 | 5,914.40 | 674.2K |
| 13:05 | 5,914.40 | 5,914.80 | 5,914.40 | 5,914.80 | 574.7K |
| 13:06 | 5,915.60 | 5,915.60 | 5,915.40 | 5,915.40 | 620.6K |
| 13:07 | 5,914.80 | 5,915.50 | 5,914.80 | 5,915.50 | 1,090.7K |
| 13:08 | 5,915.50 | 5,917.50 | 5,915.50 | 5,917.50 | 984.5K |
| 13:09 | 5,918.00 | 5,918.00 | 5,917.20 | 5,917.20 | 243.4K |
| 13:10 | 5,917.90 | 5,918.60 | 5,917.90 | 5,918.60 | 314.2K |
| 13:11 | 5,919.40 | 5,919.40 | 5,918.20 | 5,918.20 | 301.8K |
| 13:12 | 5,919.50 | 5,919.50 | 5,919.50 | 5,919.50 | 1,069.9K |
| 13:13 | 5,919.60 | 5,919.60 | 5,919.20 | 5,919.20 | 1,013.8K |
| 13:14 | 5,919.30 | 5,919.30 | 5,918.10 | 5,918.10 | 567.8K |
| 13:15 | 5,917.30 | 5,917.30 | 5,916.90 | 5,916.90 | 137.7K |
| 13:16 | 5,917.00 | 5,917.30 | 5,917.00 | 5,917.30 | 253.4K |
| 13:17 | 5,917.20 | 5,917.20 | 5,917.00 | 5,917.00 | 335.2K |
| 13:18 | 5,915.70 | 5,916.30 | 5,915.70 | 5,916.30 | 781.0K |
| 13:19 | 5,916.40 | 5,916.40 | 5,916.40 | 5,916.40 | 174.0K |
| 13:20 | 5,915.00 | 5,915.50 | 5,915.00 | 5,915.50 | 343.9K |
| 13:21 | 5,916.20 | 5,916.20 | 5,914.50 | 5,914.50 | 724.2K |
| 13:22 | 5,912.20 | 5,913.80 | 5,912.20 | 5,913.80 | 242.2K |
| 13:23 | 5,916.20 | 5,917.80 | 5,916.20 | 5,917.80 | 254.1K |
| 13:24 | 5,916.20 | 5,916.70 | 5,916.20 | 5,916.70 | 184.4K |
| 13:25 | 5,917.40 | 5,917.40 | 5,917.40 | 5,917.40 | 319.8K |
| 13:26 | 5,917.10 | 5,918.90 | 5,917.10 | 5,918.90 | 1,511.5K |
| 13:27 | 5,918.70 | 5,918.90 | 5,918.70 | 5,918.90 | 1,088.7K |
| 13:28 | 5,918.70 | 5,918.70 | 5,917.70 | 5,917.70 | 692.1K |
| 13:29 | 5,918.50 | 5,919.20 | 5,918.50 | 5,919.20 | 781.6K |
| 13:30 | 5,920.70 | 5,920.70 | 5,919.80 | 5,919.80 | 713.4K |
| 13:31 | 5,919.10 | 5,919.50 | 5,919.10 | 5,919.50 | 413.8K |
| 13:32 | 5,923.20 | 5,923.20 | 5,921.80 | 5,921.80 | 575.3K |
| 13:33 | 5,921.70 | 5,922.80 | 5,921.70 | 5,922.80 | 172.4K |
| 13:34 | 5,922.50 | 5,922.50 | 5,920.50 | 5,920.50 | 439.6K |
| 13:35 | 5,919.80 | 5,919.90 | 5,919.80 | 5,919.90 | 763.9K |
| 13:36 | 5,920.50 | 5,921.00 | 5,920.50 | 5,921.00 | 318.7K |
| 13:37 | 5,921.60 | 5,922.50 | 5,921.60 | 5,922.50 | 822.7K |
| 13:38 | 5,922.70 | 5,922.70 | 5,922.10 | 5,922.10 | 556.3K |
| 13:39 | 5,922.70 | 5,922.90 | 5,922.70 | 5,922.90 | 816.3K |
| 13:40 | 5,923.40 | 5,923.90 | 5,923.40 | 5,923.90 | 154.5K |
| 13:41 | 5,923.40 | 5,923.40 | 5,923.30 | 5,923.30 | 162.1K |
| 13:42 | 5,923.60 | 5,924.30 | 5,923.60 | 5,924.30 | 202.2K |
| 13:43 | 5,926.70 | 5,926.90 | 5,926.70 | 5,926.90 | 310.0K |
| 13:44 | 5,926.20 | 5,926.20 | 5,925.90 | 5,925.90 | 536.4K |
| 13:45 | 5,925.90 | 5,926.00 | 5,925.90 | 5,926.00 | 130.8K |
| 13:46 | 5,925.60 | 5,925.60 | 5,925.50 | 5,925.50 | 330.0K |
| 13:47 | 5,926.00 | 5,926.50 | 5,926.00 | 5,926.50 | 185.7K |
| 13:48 | 5,927.00 | 5,927.60 | 5,927.00 | 5,927.60 | 554.3K |
| 13:49 | 5,927.80 | 5,927.80 | 5,927.40 | 5,927.40 | 308.4K |
| 13:50 | 5,927.50 | 5,928.60 | 5,927.50 | 5,928.60 | 288.3K |
| 13:51 | 5,928.90 | 5,928.90 | 5,927.50 | 5,927.50 | 594.2K |
| 13:52 | 5,926.50 | 5,926.50 | 5,926.30 | 5,926.30 | 162.3K |
| 13:53 | 5,926.90 | 5,927.40 | 5,926.90 | 5,927.40 | 353.2K |
| 13:54 | 5,928.00 | 5,928.00 | 5,927.90 | 5,927.90 | 145.2K |
| 13:55 | 5,928.20 | 5,928.90 | 5,928.20 | 5,928.90 | 796.3K |
| 13:56 | 5,927.90 | 5,927.90 | 5,927.90 | 5,927.90 | 716.5K |
| 13:57 | 5,928.70 | 5,929.10 | 5,928.70 | 5,929.10 | 165.8K |
| 13:58 | 5,929.40 | 5,929.40 | 5,928.10 | 5,928.10 | 342.9K |
| 13:59 | 5,928.50 | 5,928.70 | 5,928.50 | 5,928.70 | 228.6K |
| 14:00 | 5,928.20 | 5,928.20 | 5,926.70 | 5,926.70 | 388.2K |
| 14:01 | 5,928.40 | 5,928.40 | 5,928.40 | 5,928.40 | 534.1K |
| 14:02 | 5,928.40 | 5,928.90 | 5,928.40 | 5,928.90 | 1,154.5K |
| 14:03 | 5,927.70 | 5,927.70 | 5,924.20 | 5,924.20 | 502.9K |
| 14:04 | 5,924.10 | 5,926.10 | 5,924.10 | 5,926.10 | 236.0K |
| 14:05 | 5,924.80 | 5,925.50 | 5,924.80 | 5,925.50 | 1,554.4K |
| 14:06 | 5,926.20 | 5,927.30 | 5,926.20 | 5,927.30 | 1,121.4K |
| 14:07 | 5,927.90 | 5,927.90 | 5,926.00 | 5,926.00 | 383.0K |
| 14:08 | 5,926.00 | 5,926.40 | 5,926.00 | 5,926.40 | 331.9K |
| 14:09 | 5,925.80 | 5,925.80 | 5,925.60 | 5,925.60 | 105.8K |
| 14:10 | 5,925.50 | 5,925.90 | 5,925.50 | 5,925.90 | 884.2K |
| 14:11 | 5,925.60 | 5,925.60 | 5,924.70 | 5,924.70 | 191.8K |
| 14:12 | 5,926.10 | 5,926.10 | 5,925.40 | 5,925.40 | 529.9K |
| 14:13 | 5,925.90 | 5,925.90 | 5,925.00 | 5,925.00 | 191.5K |
| 14:14 | 5,924.70 | 5,924.70 | 5,924.20 | 5,924.20 | 129.9K |
| 14:15 | 5,921.90 | 5,921.90 | 5,921.70 | 5,921.70 | 195.7K |
| 14:16 | 5,921.20 | 5,921.90 | 5,921.20 | 5,921.90 | 1,266.2K |
| 14:17 | 5,922.00 | 5,922.00 | 5,921.60 | 5,921.60 | 619.6K |
| 14:18 | 5,924.20 | 5,924.20 | 5,924.10 | 5,924.10 | 121.4K |
| 14:19 | 5,923.90 | 5,923.90 | 5,923.60 | 5,923.60 | 157.6K |
| 14:20 | 5,922.40 | 5,922.40 | 5,922.40 | 5,922.40 | 572.9K |
| 14:21 | 5,921.70 | 5,921.70 | 5,921.00 | 5,921.00 | 319.6K |
| 14:22 | 5,922.30 | 5,922.50 | 5,922.30 | 5,922.50 | 160.3K |
| 14:23 | 5,922.40 | 5,922.40 | 5,922.00 | 5,922.00 | 126.4K |
| 14:24 | 5,924.00 | 5,924.00 | 5,923.00 | 5,923.00 | 2,496.6K |
| 14:25 | 5,922.10 | 5,922.10 | 5,922.10 | 5,922.10 | 336.7K |
| 14:26 | 5,923.60 | 5,923.60 | 5,923.30 | 5,923.30 | 238.4K |
| 14:27 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 314.2K |
| 14:28 | 5,924.70 | 5,924.70 | 5,923.10 | 5,923.10 | 1,039.4K |
| 14:29 | 5,923.50 | 5,923.50 | 5,923.00 | 5,923.00 | 117.4K |
| 14:30 | 5,923.70 | 5,923.70 | 5,923.50 | 5,923.50 | 474.2K |
| 14:31 | 5,923.70 | 5,924.90 | 5,923.70 | 5,924.90 | 601.8K |
| 14:32 | 5,925.30 | 5,925.30 | 5,925.20 | 5,925.20 | 276.7K |
| 14:33 | 5,926.80 | 5,926.80 | 5,926.70 | 5,926.70 | 281.1K |
| 14:34 | 5,926.20 | 5,926.40 | 5,926.20 | 5,926.40 | 252.2K |
| 14:35 | 5,926.00 | 5,926.00 | 5,925.60 | 5,925.60 | 392.5K |
| 14:36 | 5,926.00 | 5,926.00 | 5,925.40 | 5,925.40 | 261.5K |
| 14:37 | 5,924.90 | 5,924.90 | 5,924.90 | 5,924.90 | 205.8K |
| 14:38 | 5,924.90 | 5,924.90 | 5,923.00 | 5,923.00 | 1,715.7K |
| 14:39 | 5,922.10 | 5,922.70 | 5,922.10 | 5,922.70 | 537.5K |
| 14:40 | 5,923.00 | 5,923.40 | 5,923.00 | 5,923.40 | 225.3K |
| 14:41 | 5,923.40 | 5,923.50 | 5,923.40 | 5,923.50 | 196.8K |
| 14:42 | 5,923.10 | 5,923.50 | 5,923.10 | 5,923.50 | 112.1K |
| 14:43 | 5,922.30 | 5,923.10 | 5,922.30 | 5,923.10 | 185.2K |
| 14:44 | 5,922.40 | 5,922.40 | 5,922.00 | 5,922.00 | 247.3K |
| 14:45 | 5,920.80 | 5,921.20 | 5,920.80 | 5,921.20 | 758.7K |
| 14:46 | 5,920.40 | 5,920.80 | 5,920.40 | 5,920.80 | 1,639.6K |
| 14:47 | 5,920.40 | 5,920.40 | 5,920.40 | 5,920.40 | 190.3K |
| 14:48 | 5,920.10 | 5,920.90 | 5,920.10 | 5,920.90 | 231.1K |
| 14:49 | 5,919.20 | 5,919.20 | 5,917.50 | 5,917.50 | 1,911.0K |
| 14:50 | 5,918.80 | 5,918.80 | 5,918.50 | 5,918.50 | 149.9K |
| 14:51 | 5,919.20 | 5,919.20 | 5,917.60 | 5,917.60 | 564.0K |
| 14:52 | 5,919.20 | 5,919.20 | 5,918.80 | 5,918.80 | 513.6K |
| 14:53 | 5,920.70 | 5,921.10 | 5,920.70 | 5,921.10 | 847.4K |
| 14:54 | 5,919.10 | 5,919.40 | 5,919.10 | 5,919.40 | 638.5K |
| 14:55 | 5,919.10 | 5,919.60 | 5,919.10 | 5,919.60 | 1,119.8K |
| 14:56 | 5,919.20 | 5,919.80 | 5,919.20 | 5,919.80 | 337.6K |
| 14:57 | 5,919.70 | 5,919.70 | 5,918.40 | 5,918.40 | 452.0K |
| 14:58 | 5,919.30 | 5,919.30 | 5,917.50 | 5,917.50 | 874.1K |
| 14:59 | 5,916.30 | 5,916.50 | 5,916.30 | 5,916.50 | 394.9K |
| 15:00 | 5,916.10 | 5,916.10 | 5,915.40 | 5,915.40 | 231.1K |
| 15:01 | 5,916.40 | 5,917.10 | 5,916.40 | 5,917.10 | 259.8K |
| 15:02 | 5,918.20 | 5,919.90 | 5,918.20 | 5,919.90 | 450.7K |
| 15:03 | 5,920.80 | 5,920.80 | 5,920.60 | 5,920.60 | 502.4K |
| 15:04 | 5,920.30 | 5,921.30 | 5,920.30 | 5,921.30 | 386.3K |
| 15:05 | 5,920.90 | 5,920.90 | 5,920.10 | 5,920.10 | 469.4K |
| 15:06 | 5,922.90 | 5,922.90 | 5,922.50 | 5,922.50 | 223.6K |
| 15:07 | 5,923.20 | 5,924.00 | 5,923.20 | 5,924.00 | 983.3K |
| 15:08 | 5,922.90 | 5,923.00 | 5,922.90 | 5,923.00 | 409.1K |
| 15:09 | 5,923.40 | 5,923.40 | 5,923.40 | 5,923.40 | 256.3K |
| 15:10 | 5,922.90 | 5,922.90 | 5,921.80 | 5,921.80 | 555.6K |
| 15:11 | 5,921.50 | 5,921.50 | 5,921.50 | 5,921.50 | 225.3K |
| 15:12 | 5,921.30 | 5,921.30 | 5,920.70 | 5,920.70 | 309.5K |
| 15:13 | 5,920.80 | 5,922.90 | 5,920.80 | 5,922.90 | 257.8K |
| 15:14 | 5,924.30 | 5,924.30 | 5,922.10 | 5,922.10 | 764.8K |
| 15:15 | 5,920.00 | 5,920.50 | 5,920.00 | 5,920.50 | 1,182.6K |
| 15:16 | 5,921.00 | 5,922.10 | 5,921.00 | 5,922.10 | 204.5K |
| 15:17 | 5,922.60 | 5,922.60 | 5,922.20 | 5,922.20 | 331.9K |
| 15:18 | 5,921.90 | 5,922.50 | 5,921.90 | 5,922.50 | 272.5K |
| 15:19 | 5,922.40 | 5,922.40 | 5,920.80 | 5,920.80 | 1,266.6K |
| 15:20 | 5,920.20 | 5,920.20 | 5,919.50 | 5,919.50 | 464.6K |
| 15:21 | 5,918.90 | 5,918.90 | 5,918.70 | 5,918.70 | 601.0K |
| 15:22 | 5,919.10 | 5,919.10 | 5,919.10 | 5,919.10 | 868.5K |
| 15:23 | 5,919.00 | 5,919.30 | 5,919.00 | 5,919.30 | 545.9K |
| 15:24 | 5,916.80 | 5,917.30 | 5,916.80 | 5,917.30 | 612.6K |
| 15:25 | 5,916.20 | 5,917.20 | 5,916.20 | 5,917.20 | 712.6K |
| 15:26 | 5,916.80 | 5,917.60 | 5,916.80 | 5,917.60 | 289.6K |
| 15:27 | 5,920.00 | 5,924.20 | 5,920.00 | 5,924.20 | 564.2K |
| 15:28 | 5,924.40 | 5,925.10 | 5,924.40 | 5,925.10 | 376.6K |
| 15:29 | 5,923.60 | 5,923.60 | 5,921.40 | 5,921.40 | 220.2K |
| 15:30 | 5,919.70 | 5,920.80 | 5,919.70 | 5,920.80 | 301.7K |
| 15:31 | 5,921.60 | 5,921.60 | 5,920.90 | 5,920.90 | 932.3K |
| 15:32 | 5,921.30 | 5,921.30 | 5,921.20 | 5,921.20 | 331.6K |
| 15:33 | 5,922.10 | 5,922.70 | 5,922.10 | 5,922.70 | 770.1K |
| 15:34 | 5,923.70 | 5,924.40 | 5,923.70 | 5,924.40 | 1,355.1K |
| 15:35 | 5,924.20 | 5,924.20 | 5,923.80 | 5,923.80 | 515.9K |
| 15:36 | 5,924.50 | 5,925.00 | 5,924.50 | 5,925.00 | 392.4K |
| 15:37 | 5,924.00 | 5,924.00 | 5,924.00 | 5,924.00 | 1,538.2K |
| 15:38 | 5,924.50 | 5,924.50 | 5,924.20 | 5,924.20 | 1,305.5K |
| 15:39 | 5,923.10 | 5,923.80 | 5,923.10 | 5,923.80 | 597.8K |
| 15:40 | 5,923.30 | 5,923.30 | 5,922.70 | 5,922.70 | 464.8K |
| 15:41 | 5,921.40 | 5,922.30 | 5,921.40 | 5,922.30 | 675.6K |
| 15:42 | 5,921.00 | 5,921.00 | 5,920.60 | 5,920.60 | 692.4K |
| 15:43 | 5,920.70 | 5,921.60 | 5,920.70 | 5,921.60 | 931.8K |
| 15:44 | 5,921.80 | 5,921.80 | 5,921.50 | 5,921.50 | 480.3K |
| 15:45 | 5,922.40 | 5,923.30 | 5,922.40 | 5,923.30 | 1,068.5K |
| 15:46 | 5,922.50 | 5,922.50 | 5,922.30 | 5,922.30 | 657.1K |
| 15:47 | 5,922.10 | 5,923.70 | 5,922.10 | 5,923.70 | 354.3K |
| 15:48 | 5,923.40 | 5,924.00 | 5,923.40 | 5,924.00 | 774.2K |
| 15:49 | 5,925.00 | 5,926.20 | 5,925.00 | 5,926.20 | 764.5K |
| 15:50 | 5,927.20 | 5,928.60 | 5,927.20 | 5,928.60 | 1,929.1K |
| 15:51 | 5,928.40 | 5,928.80 | 5,928.40 | 5,928.80 | 423.8K |
| 15:52 | 5,927.30 | 5,928.30 | 5,927.30 | 5,928.30 | 494.6K |
| 15:53 | 5,927.50 | 5,927.60 | 5,927.50 | 5,927.60 | 665.4K |
| 15:54 | 5,928.00 | 5,928.30 | 5,928.00 | 5,928.30 | 805.5K |
| 15:55 | 5,926.70 | 5,926.70 | 5,924.70 | 5,924.70 | 976.5K |
| 15:56 | 5,922.80 | 5,923.20 | 5,922.80 | 5,923.20 | 795.2K |
| 15:57 | 5,922.30 | 5,922.30 | 5,921.70 | 5,921.70 | 688.5K |
| 15:58 | 5,923.10 | 5,923.10 | 5,923.10 | 5,923.10 | 1,016.6K |
| 15:59 | 5,923.40 | 5,924.00 | 5,923.40 | 5,924.00 | 1,412.0K |
| 16:00 | 5,924.90 | 5,925.00 | 5,924.90 | 5,925.00 | 643.8K |
| 16:01 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0.0K |
| 16:02 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0.0K |
| 16:03 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 0.0K |
| 16:04 | 5,925.00 | 5,925.00 | 5,918.20 | 5,918.20 | 55,637.3K |