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 | 5,718.80 | 5,751.70 | 5,718.80 | 5,751.70 | 9,366.8K |
| 10:00 | 5,751.70 | 5,751.70 | 5,744.60 | 5,744.60 | 3,091.6K |
| 10:01 | 5,737.10 | 5,740.10 | 5,737.10 | 5,740.10 | 2,622.3K |
| 10:02 | 5,739.00 | 5,740.50 | 5,739.00 | 5,740.50 | 2,030.8K |
| 10:03 | 5,741.90 | 5,747.10 | 5,741.90 | 5,747.10 | 1,563.7K |
| 10:04 | 5,748.20 | 5,748.20 | 5,746.20 | 5,746.20 | 1,495.4K |
| 10:05 | 5,746.20 | 5,748.10 | 5,746.20 | 5,748.10 | 1,193.0K |
| 10:06 | 5,749.40 | 5,749.40 | 5,748.70 | 5,748.70 | 1,826.1K |
| 10:07 | 5,747.80 | 5,747.80 | 5,747.20 | 5,747.20 | 1,161.8K |
| 10:08 | 5,749.30 | 5,751.10 | 5,749.30 | 5,751.10 | 805.2K |
| 10:09 | 5,753.00 | 5,753.60 | 5,753.00 | 5,753.60 | 1,678.5K |
| 10:10 | 5,754.60 | 5,755.00 | 5,754.60 | 5,755.00 | 4,254.2K |
| 10:11 | 5,754.70 | 5,754.70 | 5,754.10 | 5,754.10 | 2,713.8K |
| 10:12 | 5,754.50 | 5,754.50 | 5,751.10 | 5,751.10 | 1,399.3K |
| 10:13 | 5,749.80 | 5,749.80 | 5,748.90 | 5,748.90 | 638.8K |
| 10:14 | 5,749.20 | 5,749.20 | 5,749.00 | 5,749.00 | 1,187.6K |
| 10:15 | 5,748.10 | 5,753.80 | 5,748.10 | 5,753.80 | 312.8K |
| 10:16 | 5,753.30 | 5,753.60 | 5,753.30 | 5,753.60 | 2,126.4K |
| 10:17 | 5,753.80 | 5,755.40 | 5,753.80 | 5,755.40 | 476.4K |
| 10:18 | 5,754.20 | 5,754.60 | 5,754.20 | 5,754.60 | 690.4K |
| 10:19 | 5,754.20 | 5,756.70 | 5,754.20 | 5,756.70 | 718.5K |
| 10:20 | 5,757.80 | 5,759.10 | 5,757.80 | 5,759.10 | 477.9K |
| 10:21 | 5,758.50 | 5,758.50 | 5,758.40 | 5,758.40 | 781.7K |
| 10:22 | 5,758.90 | 5,758.90 | 5,756.00 | 5,756.00 | 404.7K |
| 10:23 | 5,757.20 | 5,757.20 | 5,755.90 | 5,755.90 | 1,707.6K |
| 10:24 | 5,755.80 | 5,757.00 | 5,755.80 | 5,757.00 | 1,353.7K |
| 10:25 | 5,754.90 | 5,755.50 | 5,754.90 | 5,755.50 | 437.3K |
| 10:26 | 5,757.50 | 5,758.10 | 5,757.50 | 5,758.10 | 487.4K |
| 10:27 | 5,758.50 | 5,758.50 | 5,757.60 | 5,757.60 | 374.5K |
| 10:28 | 5,756.30 | 5,756.30 | 5,755.80 | 5,755.80 | 626.7K |
| 10:29 | 5,755.20 | 5,757.40 | 5,755.20 | 5,757.40 | 912.4K |
| 10:30 | 5,757.20 | 5,757.20 | 5,756.10 | 5,756.10 | 722.9K |
| 10:31 | 5,757.20 | 5,757.70 | 5,757.20 | 5,757.70 | 390.4K |
| 10:32 | 5,757.50 | 5,757.50 | 5,757.00 | 5,757.00 | 567.4K |
| 10:33 | 5,756.10 | 5,756.10 | 5,755.30 | 5,755.30 | 1,031.1K |
| 10:34 | 5,757.10 | 5,757.10 | 5,756.70 | 5,756.70 | 885.2K |
| 10:35 | 5,756.60 | 5,756.60 | 5,755.70 | 5,755.70 | 366.5K |
| 10:36 | 5,755.20 | 5,755.20 | 5,754.50 | 5,754.50 | 824.1K |
| 10:37 | 5,754.30 | 5,755.00 | 5,754.30 | 5,755.00 | 641.9K |
| 10:38 | 5,755.60 | 5,755.90 | 5,755.60 | 5,755.90 | 4,553.4K |
| 10:39 | 5,756.10 | 5,756.10 | 5,754.80 | 5,754.80 | 732.4K |
| 10:40 | 5,753.40 | 5,753.60 | 5,753.40 | 5,753.60 | 360.6K |
| 10:41 | 5,751.90 | 5,752.50 | 5,751.90 | 5,752.50 | 1,429.4K |
| 10:42 | 5,751.60 | 5,751.60 | 5,749.90 | 5,749.90 | 606.0K |
| 10:43 | 5,750.10 | 5,751.20 | 5,750.10 | 5,751.20 | 214.8K |
| 10:44 | 5,751.00 | 5,751.20 | 5,751.00 | 5,751.20 | 326.2K |
| 10:45 | 5,751.10 | 5,752.00 | 5,751.10 | 5,752.00 | 633.9K |
| 10:46 | 5,753.00 | 5,754.50 | 5,753.00 | 5,754.50 | 943.0K |
| 10:47 | 5,753.50 | 5,754.30 | 5,753.50 | 5,754.30 | 600.1K |
| 10:48 | 5,755.30 | 5,756.80 | 5,755.30 | 5,756.80 | 651.7K |
| 10:49 | 5,757.70 | 5,757.70 | 5,757.20 | 5,757.20 | 285.2K |
| 10:50 | 5,757.20 | 5,758.90 | 5,757.20 | 5,758.90 | 841.9K |
| 10:51 | 5,757.80 | 5,758.50 | 5,757.80 | 5,758.50 | 1,278.0K |
| 10:52 | 5,760.00 | 5,760.00 | 5,759.60 | 5,759.60 | 1,825.1K |
| 10:53 | 5,760.40 | 5,760.90 | 5,760.40 | 5,760.90 | 1,009.7K |
| 10:54 | 5,759.90 | 5,759.90 | 5,759.70 | 5,759.70 | 263.9K |
| 10:55 | 5,760.00 | 5,761.30 | 5,760.00 | 5,761.30 | 897.9K |
| 10:56 | 5,759.40 | 5,759.70 | 5,759.40 | 5,759.70 | 748.0K |
| 10:57 | 5,758.70 | 5,758.70 | 5,757.40 | 5,757.40 | 541.9K |
| 10:58 | 5,758.30 | 5,758.30 | 5,756.50 | 5,756.50 | 224.5K |
| 10:59 | 5,755.60 | 5,755.60 | 5,755.20 | 5,755.20 | 611.0K |
| 11:00 | 5,754.70 | 5,754.70 | 5,753.40 | 5,753.40 | 656.4K |
| 11:01 | 5,752.40 | 5,752.40 | 5,751.40 | 5,751.40 | 802.0K |
| 11:02 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 646.6K |
| 11:03 | 5,749.60 | 5,749.60 | 5,745.80 | 5,745.80 | 1,361.6K |
| 11:04 | 5,744.50 | 5,746.10 | 5,744.50 | 5,746.10 | 1,316.5K |
| 11:05 | 5,747.60 | 5,747.60 | 5,747.60 | 5,747.60 | 703.0K |
| 11:06 | 5,747.50 | 5,747.50 | 5,746.90 | 5,746.90 | 554.3K |
| 11:07 | 5,748.00 | 5,749.10 | 5,748.00 | 5,749.10 | 984.0K |
| 11:08 | 5,749.40 | 5,750.70 | 5,749.40 | 5,750.70 | 1,508.7K |
| 11:09 | 5,750.30 | 5,750.80 | 5,750.30 | 5,750.80 | 1,426.5K |
| 11:10 | 5,750.50 | 5,750.50 | 5,750.10 | 5,750.10 | 558.1K |
| 11:11 | 5,748.50 | 5,749.20 | 5,748.50 | 5,749.20 | 401.6K |
| 11:12 | 5,749.30 | 5,749.30 | 5,748.40 | 5,748.40 | 923.2K |
| 11:13 | 5,747.60 | 5,747.60 | 5,747.50 | 5,747.50 | 1,160.2K |
| 11:14 | 5,746.70 | 5,746.70 | 5,744.60 | 5,744.60 | 307.1K |
| 11:15 | 5,742.90 | 5,742.90 | 5,742.30 | 5,742.30 | 270.4K |
| 11:16 | 5,741.80 | 5,741.80 | 5,741.40 | 5,741.40 | 610.2K |
| 11:17 | 5,740.30 | 5,740.30 | 5,740.00 | 5,740.00 | 400.7K |
| 11:18 | 5,740.00 | 5,740.00 | 5,739.90 | 5,739.90 | 870.7K |
| 11:19 | 5,739.90 | 5,740.30 | 5,739.90 | 5,740.30 | 614.9K |
| 11:20 | 5,740.30 | 5,740.40 | 5,740.30 | 5,740.40 | 326.5K |
| 11:21 | 5,740.60 | 5,742.00 | 5,740.60 | 5,742.00 | 1,553.7K |
| 11:22 | 5,742.10 | 5,742.20 | 5,742.10 | 5,742.20 | 429.1K |
| 11:23 | 5,741.20 | 5,741.90 | 5,741.20 | 5,741.90 | 919.9K |
| 11:24 | 5,743.30 | 5,743.30 | 5,743.10 | 5,743.10 | 671.9K |
| 11:25 | 5,743.60 | 5,743.60 | 5,741.30 | 5,741.30 | 1,392.6K |
| 11:26 | 5,741.60 | 5,741.70 | 5,741.60 | 5,741.70 | 689.3K |
| 11:27 | 5,742.20 | 5,742.20 | 5,741.60 | 5,741.60 | 400.9K |
| 11:28 | 5,741.70 | 5,741.70 | 5,741.30 | 5,741.30 | 652.3K |
| 11:29 | 5,741.50 | 5,742.20 | 5,741.50 | 5,742.20 | 543.7K |
| 11:30 | 5,741.60 | 5,741.60 | 5,738.90 | 5,738.90 | 1,925.3K |
| 11:31 | 5,738.30 | 5,738.30 | 5,737.60 | 5,737.60 | 1,475.2K |
| 11:32 | 5,737.50 | 5,737.70 | 5,737.50 | 5,737.70 | 1,067.8K |
| 11:33 | 5,734.80 | 5,735.90 | 5,734.80 | 5,735.90 | 1,626.9K |
| 11:34 | 5,735.90 | 5,735.90 | 5,734.50 | 5,734.50 | 418.7K |
| 11:35 | 5,736.20 | 5,736.40 | 5,736.20 | 5,736.40 | 1,185.9K |
| 11:36 | 5,735.80 | 5,735.80 | 5,735.30 | 5,735.30 | 503.5K |
| 11:37 | 5,736.30 | 5,736.30 | 5,735.80 | 5,735.80 | 471.1K |
| 11:38 | 5,735.40 | 5,736.10 | 5,735.40 | 5,736.10 | 371.8K |
| 11:39 | 5,736.90 | 5,737.50 | 5,736.90 | 5,737.50 | 300.4K |
| 11:40 | 5,736.90 | 5,736.90 | 5,735.50 | 5,735.50 | 676.7K |
| 11:41 | 5,734.40 | 5,734.40 | 5,734.10 | 5,734.10 | 536.5K |
| 11:42 | 5,735.90 | 5,736.70 | 5,735.90 | 5,736.70 | 317.2K |
| 11:43 | 5,737.40 | 5,738.10 | 5,737.40 | 5,738.10 | 952.0K |
| 11:44 | 5,737.70 | 5,737.90 | 5,737.70 | 5,737.90 | 206.9K |
| 11:45 | 5,737.10 | 5,737.10 | 5,736.70 | 5,736.70 | 897.9K |
| 11:46 | 5,734.50 | 5,734.50 | 5,733.80 | 5,733.80 | 947.2K |
| 11:47 | 5,732.40 | 5,735.10 | 5,732.40 | 5,735.10 | 188.5K |
| 11:48 | 5,735.90 | 5,737.30 | 5,735.90 | 5,737.30 | 1,278.2K |
| 11:49 | 5,737.80 | 5,738.70 | 5,737.80 | 5,738.70 | 348.0K |
| 11:50 | 5,739.20 | 5,739.90 | 5,739.20 | 5,739.90 | 639.6K |
| 11:51 | 5,738.00 | 5,738.00 | 5,737.50 | 5,737.50 | 562.0K |
| 11:52 | 5,737.10 | 5,737.20 | 5,737.10 | 5,737.20 | 254.3K |
| 11:53 | 5,738.50 | 5,738.50 | 5,737.70 | 5,737.70 | 541.3K |
| 11:54 | 5,738.00 | 5,738.50 | 5,738.00 | 5,738.50 | 234.0K |
| 11:55 | 5,737.80 | 5,738.00 | 5,737.80 | 5,738.00 | 182.1K |
| 11:56 | 5,738.30 | 5,738.30 | 5,737.90 | 5,737.90 | 101.8K |
| 11:57 | 5,738.50 | 5,739.70 | 5,738.50 | 5,739.70 | 232.7K |
| 11:58 | 5,739.40 | 5,742.70 | 5,739.40 | 5,742.70 | 847.8K |
| 11:59 | 5,743.50 | 5,743.50 | 5,742.60 | 5,742.60 | 262.7K |
| 12:00 | 5,743.20 | 5,743.20 | 5,743.10 | 5,743.10 | 0.0K |
| 12:01 | 5,743.40 | 5,743.90 | 5,743.40 | 5,743.90 | 1,354.0K |
| 12:02 | 5,744.10 | 5,745.30 | 5,744.10 | 5,745.30 | 175.9K |
| 12:03 | 5,746.50 | 5,746.50 | 5,746.50 | 5,746.50 | 646.6K |
| 12:04 | 5,746.80 | 5,748.10 | 5,746.80 | 5,748.10 | 93.7K |
| 12:05 | 5,746.20 | 5,748.50 | 5,746.20 | 5,748.50 | 347.0K |
| 12:06 | 5,748.90 | 5,748.90 | 5,748.50 | 5,748.50 | 756.7K |
| 12:07 | 5,750.00 | 5,752.10 | 5,750.00 | 5,752.10 | 329.1K |
| 12:08 | 5,751.40 | 5,754.80 | 5,751.40 | 5,754.80 | 405.5K |
| 12:09 | 5,754.70 | 5,756.70 | 5,754.70 | 5,756.70 | 574.4K |
| 12:10 | 5,756.80 | 5,756.80 | 5,755.20 | 5,755.20 | 607.8K |
| 12:11 | 5,754.90 | 5,754.90 | 5,754.90 | 5,754.90 | 1,370.2K |
| 12:12 | 5,755.40 | 5,755.40 | 5,755.40 | 5,755.40 | 308.8K |
| 12:13 | 5,755.00 | 5,755.00 | 5,752.60 | 5,752.60 | 1,122.5K |
| 12:14 | 5,753.00 | 5,758.00 | 5,753.00 | 5,758.00 | 408.1K |
| 12:15 | 5,757.10 | 5,757.10 | 5,756.30 | 5,756.30 | 428.8K |
| 12:16 | 5,758.30 | 5,758.30 | 5,757.50 | 5,757.50 | 306.8K |
| 12:17 | 5,757.90 | 5,757.90 | 5,757.60 | 5,757.60 | 620.5K |
| 12:18 | 5,757.00 | 5,757.80 | 5,757.00 | 5,757.80 | 775.7K |
| 12:19 | 5,758.60 | 5,758.60 | 5,757.90 | 5,757.90 | 571.6K |
| 12:20 | 5,758.20 | 5,758.50 | 5,758.20 | 5,758.50 | 1,084.2K |
| 12:21 | 5,758.80 | 5,761.20 | 5,758.80 | 5,761.20 | 918.7K |
| 12:22 | 5,760.00 | 5,760.00 | 5,759.80 | 5,759.80 | 1,616.4K |
| 12:23 | 5,758.60 | 5,758.80 | 5,758.60 | 5,758.80 | 2,213.7K |
| 12:24 | 5,758.40 | 5,759.30 | 5,758.40 | 5,759.30 | 424.5K |
| 12:25 | 5,759.40 | 5,760.30 | 5,759.40 | 5,760.30 | 810.5K |
| 12:26 | 5,758.70 | 5,758.70 | 5,758.60 | 5,758.60 | 584.8K |
| 12:27 | 5,759.00 | 5,759.00 | 5,758.20 | 5,758.20 | 382.0K |
| 12:28 | 5,758.00 | 5,758.10 | 5,758.00 | 5,758.10 | 1,451.4K |
| 12:29 | 5,759.10 | 5,759.10 | 5,758.80 | 5,758.80 | 1,397.2K |
| 12:30 | 5,757.80 | 5,757.80 | 5,756.30 | 5,756.30 | 394.8K |
| 12:31 | 5,757.30 | 5,757.50 | 5,757.30 | 5,757.50 | 809.2K |
| 12:32 | 5,756.60 | 5,756.60 | 5,755.10 | 5,755.10 | 534.8K |
| 12:33 | 5,755.00 | 5,755.00 | 5,754.90 | 5,754.90 | 1,614.1K |
| 12:34 | 5,756.20 | 5,757.50 | 5,756.20 | 5,757.50 | 747.1K |
| 12:35 | 5,757.20 | 5,759.00 | 5,757.20 | 5,759.00 | 393.0K |
| 12:36 | 5,758.40 | 5,758.40 | 5,757.50 | 5,757.50 | 739.2K |
| 12:37 | 5,757.80 | 5,757.80 | 5,757.30 | 5,757.30 | 617.1K |
| 12:38 | 5,758.60 | 5,758.70 | 5,758.60 | 5,758.70 | 644.0K |
| 12:39 | 5,760.20 | 5,760.50 | 5,760.20 | 5,760.50 | 368.3K |
| 12:40 | 5,760.00 | 5,760.60 | 5,760.00 | 5,760.60 | 587.8K |
| 12:41 | 5,761.40 | 5,761.40 | 5,759.50 | 5,759.50 | 1,062.0K |
| 12:42 | 5,760.00 | 5,760.00 | 5,759.80 | 5,759.80 | 963.7K |
| 12:43 | 5,761.30 | 5,761.30 | 5,759.70 | 5,759.70 | 340.0K |
| 12:44 | 5,758.40 | 5,759.10 | 5,758.40 | 5,759.10 | 184.6K |
| 12:45 | 5,757.70 | 5,757.70 | 5,757.60 | 5,757.60 | 395.5K |
| 12:46 | 5,757.40 | 5,758.70 | 5,757.40 | 5,758.70 | 1,525.7K |
| 12:47 | 5,757.80 | 5,757.80 | 5,757.70 | 5,757.70 | 563.5K |
| 12:48 | 5,759.60 | 5,759.60 | 5,758.20 | 5,758.20 | 466.8K |
| 12:49 | 5,757.60 | 5,757.80 | 5,757.60 | 5,757.80 | 863.4K |
| 12:50 | 5,758.90 | 5,759.60 | 5,758.90 | 5,759.60 | 444.1K |
| 12:51 | 5,760.10 | 5,760.70 | 5,760.10 | 5,760.70 | 454.8K |
| 12:52 | 5,761.40 | 5,761.40 | 5,758.90 | 5,758.90 | 829.8K |
| 12:53 | 5,759.50 | 5,760.40 | 5,759.50 | 5,760.40 | 578.3K |
| 12:54 | 5,759.50 | 5,759.50 | 5,758.60 | 5,758.60 | 247.9K |
| 12:55 | 5,759.10 | 5,759.10 | 5,759.10 | 5,759.10 | 506.5K |
| 12:56 | 5,760.20 | 5,760.20 | 5,759.40 | 5,759.40 | 214.7K |
| 12:57 | 5,758.70 | 5,759.00 | 5,758.70 | 5,759.00 | 228.9K |
| 12:58 | 5,759.40 | 5,759.40 | 5,758.50 | 5,758.50 | 266.7K |
| 12:59 | 5,758.10 | 5,758.40 | 5,758.10 | 5,758.40 | 333.1K |
| 13:00 | 5,757.90 | 5,757.90 | 5,757.70 | 5,757.70 | 601.1K |
| 13:01 | 5,756.50 | 5,756.50 | 5,755.00 | 5,755.00 | 916.8K |
| 13:02 | 5,754.20 | 5,754.40 | 5,754.20 | 5,754.40 | 320.4K |
| 13:03 | 5,754.50 | 5,754.50 | 5,754.20 | 5,754.20 | 312.4K |
| 13:04 | 5,753.70 | 5,753.70 | 5,752.80 | 5,752.80 | 379.9K |
| 13:05 | 5,752.80 | 5,752.80 | 5,752.20 | 5,752.20 | 330.8K |
| 13:06 | 5,752.80 | 5,752.80 | 5,752.70 | 5,752.70 | 558.3K |
| 13:07 | 5,752.80 | 5,753.40 | 5,752.80 | 5,753.40 | 396.4K |
| 13:08 | 5,753.40 | 5,753.80 | 5,753.40 | 5,753.80 | 488.4K |
| 13:09 | 5,754.80 | 5,755.10 | 5,754.80 | 5,755.10 | 548.2K |
| 13:10 | 5,754.60 | 5,754.70 | 5,754.60 | 5,754.70 | 386.2K |
| 13:11 | 5,754.20 | 5,754.20 | 5,752.50 | 5,752.50 | 437.5K |
| 13:12 | 5,753.40 | 5,753.50 | 5,753.40 | 5,753.50 | 296.7K |
| 13:13 | 5,753.90 | 5,755.50 | 5,753.90 | 5,755.50 | 341.4K |
| 13:14 | 5,755.30 | 5,756.00 | 5,755.30 | 5,756.00 | 754.2K |
| 13:15 | 5,755.70 | 5,755.70 | 5,755.50 | 5,755.50 | 129.3K |
| 13:16 | 5,756.40 | 5,757.00 | 5,756.40 | 5,757.00 | 353.2K |
| 13:17 | 5,756.60 | 5,757.90 | 5,756.60 | 5,757.90 | 519.7K |
| 13:18 | 5,758.10 | 5,758.20 | 5,758.10 | 5,758.20 | 841.2K |
| 13:19 | 5,758.50 | 5,758.50 | 5,757.80 | 5,757.80 | 737.2K |
| 13:20 | 5,758.00 | 5,758.00 | 5,757.00 | 5,757.00 | 286.4K |
| 13:21 | 5,757.70 | 5,757.70 | 5,756.80 | 5,756.80 | 132.2K |
| 13:22 | 5,757.40 | 5,757.40 | 5,757.00 | 5,757.00 | 227.3K |
| 13:23 | 5,757.10 | 5,757.10 | 5,756.80 | 5,756.80 | 212.8K |
| 13:24 | 5,756.70 | 5,757.10 | 5,756.70 | 5,757.10 | 186.4K |
| 13:25 | 5,756.30 | 5,756.30 | 5,756.10 | 5,756.10 | 646.4K |
| 13:26 | 5,756.00 | 5,756.40 | 5,756.00 | 5,756.40 | 373.4K |
| 13:27 | 5,755.00 | 5,755.80 | 5,755.00 | 5,755.80 | 239.5K |
| 13:28 | 5,756.60 | 5,757.00 | 5,756.60 | 5,757.00 | 828.1K |
| 13:29 | 5,757.20 | 5,757.20 | 5,756.20 | 5,756.20 | 166.3K |
| 13:30 | 5,756.40 | 5,756.40 | 5,756.40 | 5,756.40 | 371.6K |
| 13:31 | 5,756.80 | 5,756.80 | 5,756.80 | 5,756.80 | 297.5K |
| 13:32 | 5,758.10 | 5,758.30 | 5,758.10 | 5,758.30 | 268.3K |
| 13:33 | 5,758.90 | 5,759.50 | 5,758.90 | 5,759.50 | 492.8K |
| 13:34 | 5,759.40 | 5,759.90 | 5,759.40 | 5,759.90 | 188.5K |
| 13:35 | 5,760.30 | 5,760.50 | 5,760.30 | 5,760.50 | 610.2K |
| 13:36 | 5,762.70 | 5,763.40 | 5,762.70 | 5,763.40 | 749.5K |
| 13:37 | 5,762.20 | 5,762.20 | 5,762.20 | 5,762.20 | 253.7K |
| 13:38 | 5,761.70 | 5,761.90 | 5,761.70 | 5,761.90 | 495.5K |
| 13:39 | 5,761.80 | 5,762.10 | 5,761.80 | 5,762.10 | 198.2K |
| 13:40 | 5,761.30 | 5,761.30 | 5,759.90 | 5,759.90 | 462.3K |
| 13:41 | 5,760.30 | 5,760.30 | 5,760.00 | 5,760.00 | 354.8K |
| 13:42 | 5,760.40 | 5,761.20 | 5,760.40 | 5,761.20 | 665.8K |
| 13:43 | 5,762.00 | 5,762.00 | 5,761.50 | 5,761.50 | 263.4K |
| 13:44 | 5,761.00 | 5,761.00 | 5,760.90 | 5,760.90 | 281.8K |
| 13:45 | 5,760.90 | 5,760.90 | 5,759.80 | 5,759.80 | 879.7K |
| 13:46 | 5,760.50 | 5,761.70 | 5,760.50 | 5,761.70 | 885.7K |
| 13:47 | 5,763.20 | 5,763.70 | 5,763.20 | 5,763.70 | 669.3K |
| 13:48 | 5,764.00 | 5,764.00 | 5,763.60 | 5,763.60 | 471.7K |
| 13:49 | 5,763.40 | 5,763.40 | 5,763.40 | 5,763.40 | 209.8K |
| 13:50 | 5,763.30 | 5,763.30 | 5,762.20 | 5,762.20 | 380.9K |
| 13:51 | 5,763.70 | 5,763.70 | 5,763.20 | 5,763.20 | 178.8K |
| 13:52 | 5,763.60 | 5,763.70 | 5,763.60 | 5,763.70 | 482.8K |
| 13:53 | 5,763.20 | 5,763.20 | 5,761.70 | 5,761.70 | 909.7K |
| 13:54 | 5,761.30 | 5,761.90 | 5,761.30 | 5,761.90 | 781.6K |
| 13:55 | 5,762.20 | 5,762.20 | 5,761.80 | 5,761.80 | 978.2K |
| 13:56 | 5,761.10 | 5,761.60 | 5,761.10 | 5,761.60 | 526.6K |
| 13:57 | 5,761.20 | 5,762.20 | 5,761.20 | 5,762.20 | 370.4K |
| 13:58 | 5,761.10 | 5,761.10 | 5,761.10 | 5,761.10 | 271.7K |
| 13:59 | 5,761.40 | 5,761.40 | 5,761.10 | 5,761.10 | 231.9K |
| 14:00 | 5,761.50 | 5,762.70 | 5,761.50 | 5,762.70 | 703.0K |
| 14:01 | 5,762.30 | 5,763.00 | 5,762.30 | 5,763.00 | 360.1K |
| 14:02 | 5,762.50 | 5,764.90 | 5,762.50 | 5,764.90 | 623.9K |
| 14:03 | 5,764.50 | 5,764.50 | 5,764.30 | 5,764.30 | 211.6K |
| 14:04 | 5,764.30 | 5,764.30 | 5,764.00 | 5,764.00 | 452.1K |
| 14:05 | 5,763.80 | 5,763.80 | 5,763.30 | 5,763.30 | 312.1K |
| 14:06 | 5,764.40 | 5,765.00 | 5,764.40 | 5,765.00 | 1,239.5K |
| 14:07 | 5,764.80 | 5,765.10 | 5,764.80 | 5,765.10 | 662.1K |
| 14:08 | 5,764.20 | 5,764.80 | 5,764.20 | 5,764.80 | 161.4K |
| 14:09 | 5,764.80 | 5,765.50 | 5,764.80 | 5,765.50 | 332.2K |
| 14:10 | 5,765.30 | 5,765.30 | 5,765.20 | 5,765.20 | 197.9K |
| 14:11 | 5,765.60 | 5,765.60 | 5,763.10 | 5,763.10 | 471.6K |
| 14:12 | 5,764.20 | 5,766.60 | 5,764.20 | 5,766.60 | 679.6K |
| 14:13 | 5,765.80 | 5,766.80 | 5,765.80 | 5,766.80 | 1,652.2K |
| 14:14 | 5,766.20 | 5,766.20 | 5,766.20 | 5,766.20 | 525.6K |
| 14:15 | 5,767.00 | 5,767.00 | 5,766.30 | 5,766.30 | 182.8K |
| 14:16 | 5,765.70 | 5,765.70 | 5,765.30 | 5,765.30 | 218.8K |
| 14:17 | 5,765.50 | 5,765.50 | 5,765.00 | 5,765.00 | 251.9K |
| 14:18 | 5,765.10 | 5,765.40 | 5,765.10 | 5,765.40 | 196.7K |
| 14:19 | 5,765.40 | 5,765.40 | 5,765.00 | 5,765.00 | 415.2K |
| 14:20 | 5,764.50 | 5,764.80 | 5,764.50 | 5,764.80 | 3,749.7K |
| 14:21 | 5,764.20 | 5,764.30 | 5,764.20 | 5,764.30 | 517.2K |
| 14:22 | 5,763.20 | 5,763.40 | 5,763.20 | 5,763.40 | 2,500.3K |
| 14:23 | 5,764.30 | 5,764.30 | 5,764.20 | 5,764.20 | 270.3K |
| 14:24 | 5,765.00 | 5,765.00 | 5,764.40 | 5,764.40 | 350.8K |
| 14:25 | 5,764.80 | 5,764.80 | 5,764.00 | 5,764.00 | 323.6K |
| 14:26 | 5,763.00 | 5,763.40 | 5,763.00 | 5,763.40 | 508.0K |
| 14:27 | 5,762.60 | 5,762.90 | 5,762.60 | 5,762.90 | 279.3K |
| 14:28 | 5,761.70 | 5,762.20 | 5,761.70 | 5,762.20 | 522.9K |
| 14:29 | 5,762.60 | 5,762.60 | 5,762.20 | 5,762.20 | 163.9K |
| 14:30 | 5,762.50 | 5,762.50 | 5,762.30 | 5,762.30 | 793.6K |
| 14:31 | 5,761.60 | 5,762.90 | 5,761.60 | 5,762.90 | 526.7K |
| 14:32 | 5,763.00 | 5,763.00 | 5,762.50 | 5,762.50 | 1,289.6K |
| 14:33 | 5,762.60 | 5,762.70 | 5,762.60 | 5,762.70 | 341.6K |
| 14:34 | 5,762.90 | 5,763.30 | 5,762.90 | 5,763.30 | 652.6K |
| 14:35 | 5,762.90 | 5,762.90 | 5,761.80 | 5,761.80 | 464.8K |
| 14:36 | 5,762.00 | 5,762.00 | 5,761.10 | 5,761.10 | 746.9K |
| 14:37 | 5,762.60 | 5,763.60 | 5,762.60 | 5,763.60 | 764.7K |
| 14:38 | 5,763.30 | 5,763.30 | 5,763.20 | 5,763.20 | 189.9K |
| 14:39 | 5,763.30 | 5,763.30 | 5,762.70 | 5,762.70 | 512.4K |
| 14:40 | 5,764.10 | 5,764.10 | 5,763.00 | 5,763.00 | 567.6K |
| 14:41 | 5,763.40 | 5,763.40 | 5,763.00 | 5,763.00 | 212.9K |
| 14:42 | 5,764.20 | 5,764.20 | 5,763.70 | 5,763.70 | 1,526.5K |
| 14:43 | 5,763.90 | 5,763.90 | 5,763.40 | 5,763.40 | 131.8K |
| 14:44 | 5,764.90 | 5,764.90 | 5,763.50 | 5,763.50 | 500.1K |
| 14:45 | 5,762.90 | 5,762.90 | 5,762.30 | 5,762.30 | 251.6K |
| 14:46 | 5,762.00 | 5,764.30 | 5,762.00 | 5,764.30 | 981.6K |
| 14:47 | 5,764.60 | 5,764.60 | 5,764.20 | 5,764.20 | 416.1K |
| 14:48 | 5,764.80 | 5,765.10 | 5,764.80 | 5,765.10 | 423.1K |
| 14:49 | 5,765.40 | 5,765.50 | 5,765.40 | 5,765.50 | 146.1K |
| 14:50 | 5,765.80 | 5,765.80 | 5,765.50 | 5,765.50 | 220.4K |
| 14:51 | 5,764.90 | 5,765.50 | 5,764.90 | 5,765.50 | 175.1K |
| 14:52 | 5,765.30 | 5,765.30 | 5,765.30 | 5,765.30 | 345.9K |
| 14:53 | 5,763.90 | 5,763.90 | 5,762.60 | 5,762.60 | 806.7K |
| 14:54 | 5,763.80 | 5,763.80 | 5,763.80 | 5,763.80 | 369.9K |
| 14:55 | 5,764.70 | 5,764.70 | 5,764.30 | 5,764.30 | 362.0K |
| 14:56 | 5,764.30 | 5,764.30 | 5,763.40 | 5,763.40 | 651.3K |
| 14:57 | 5,761.90 | 5,762.40 | 5,761.90 | 5,762.40 | 524.1K |
| 14:58 | 5,762.80 | 5,762.80 | 5,762.60 | 5,762.60 | 531.0K |
| 14:59 | 5,763.10 | 5,763.10 | 5,762.70 | 5,762.70 | 292.0K |
| 15:00 | 5,762.30 | 5,762.30 | 5,761.70 | 5,761.70 | 552.1K |
| 15:01 | 5,762.80 | 5,762.80 | 5,761.40 | 5,761.40 | 882.1K |
| 15:02 | 5,760.80 | 5,760.80 | 5,760.60 | 5,760.60 | 533.0K |
| 15:03 | 5,760.90 | 5,760.90 | 5,760.10 | 5,760.10 | 446.2K |
| 15:04 | 5,758.90 | 5,759.90 | 5,758.90 | 5,759.90 | 877.2K |
| 15:05 | 5,762.20 | 5,762.20 | 5,761.80 | 5,761.80 | 298.2K |
| 15:06 | 5,760.80 | 5,762.20 | 5,760.80 | 5,762.20 | 410.4K |
| 15:07 | 5,762.30 | 5,762.60 | 5,762.30 | 5,762.60 | 124.5K |
| 15:08 | 5,763.40 | 5,764.40 | 5,763.40 | 5,764.40 | 804.7K |
| 15:09 | 5,764.90 | 5,765.60 | 5,764.90 | 5,765.60 | 469.4K |
| 15:10 | 5,764.80 | 5,764.80 | 5,764.80 | 5,764.80 | 1,100.8K |
| 15:11 | 5,765.00 | 5,765.00 | 5,764.90 | 5,764.90 | 466.2K |
| 15:12 | 5,766.00 | 5,766.00 | 5,766.00 | 5,766.00 | 378.0K |
| 15:13 | 5,766.40 | 5,766.40 | 5,765.70 | 5,765.70 | 1,372.9K |
| 15:14 | 5,767.60 | 5,768.80 | 5,767.60 | 5,768.80 | 436.6K |
| 15:15 | 5,769.00 | 5,769.00 | 5,768.80 | 5,768.80 | 337.5K |
| 15:16 | 5,768.50 | 5,769.10 | 5,768.50 | 5,769.10 | 325.2K |
| 15:17 | 5,769.30 | 5,769.80 | 5,769.30 | 5,769.80 | 495.0K |
| 15:18 | 5,770.20 | 5,770.30 | 5,770.20 | 5,770.30 | 916.5K |
| 15:19 | 5,770.10 | 5,770.10 | 5,769.70 | 5,769.70 | 594.2K |
| 15:20 | 5,770.10 | 5,770.10 | 5,769.60 | 5,769.60 | 333.3K |
| 15:21 | 5,768.90 | 5,770.20 | 5,768.90 | 5,770.20 | 455.3K |
| 15:22 | 5,769.80 | 5,770.60 | 5,769.80 | 5,770.60 | 870.2K |
| 15:23 | 5,773.20 | 5,774.50 | 5,773.20 | 5,774.50 | 619.0K |
| 15:24 | 5,773.00 | 5,773.00 | 5,771.50 | 5,771.50 | 630.4K |
| 15:25 | 5,771.00 | 5,771.00 | 5,769.70 | 5,769.70 | 509.2K |
| 15:26 | 5,770.50 | 5,770.50 | 5,770.50 | 5,770.50 | 386.3K |
| 15:27 | 5,769.00 | 5,769.00 | 5,768.60 | 5,768.60 | 533.4K |
| 15:28 | 5,768.80 | 5,768.90 | 5,768.80 | 5,768.90 | 1,011.2K |
| 15:29 | 5,768.10 | 5,768.10 | 5,767.40 | 5,767.40 | 469.8K |
| 15:30 | 5,767.60 | 5,767.60 | 5,766.60 | 5,766.60 | 478.2K |
| 15:31 | 5,767.70 | 5,767.70 | 5,767.30 | 5,767.30 | 591.5K |
| 15:32 | 5,766.70 | 5,767.90 | 5,766.70 | 5,767.90 | 270.6K |
| 15:33 | 5,768.00 | 5,768.00 | 5,767.00 | 5,767.00 | 513.5K |
| 15:34 | 5,766.70 | 5,768.40 | 5,766.70 | 5,768.40 | 482.2K |
| 15:35 | 5,769.00 | 5,769.00 | 5,768.70 | 5,768.70 | 438.5K |
| 15:36 | 5,768.50 | 5,768.50 | 5,767.40 | 5,767.40 | 664.4K |
| 15:37 | 5,766.60 | 5,768.40 | 5,766.60 | 5,768.40 | 559.4K |
| 15:38 | 5,768.30 | 5,768.30 | 5,767.80 | 5,767.80 | 445.9K |
| 15:39 | 5,767.80 | 5,769.20 | 5,767.80 | 5,769.20 | 477.2K |
| 15:40 | 5,767.70 | 5,768.00 | 5,767.70 | 5,768.00 | 367.7K |
| 15:41 | 5,767.60 | 5,767.60 | 5,766.50 | 5,766.50 | 1,474.3K |
| 15:42 | 5,767.10 | 5,767.60 | 5,767.10 | 5,767.60 | 924.9K |
| 15:43 | 5,766.50 | 5,767.30 | 5,766.50 | 5,767.30 | 360.5K |
| 15:44 | 5,766.50 | 5,766.50 | 5,766.50 | 5,766.50 | 434.8K |
| 15:45 | 5,767.50 | 5,767.50 | 5,767.50 | 5,767.50 | 776.2K |
| 15:46 | 5,767.00 | 5,767.50 | 5,767.00 | 5,767.50 | 506.6K |
| 15:47 | 5,767.60 | 5,767.60 | 5,767.10 | 5,767.10 | 512.2K |
| 15:48 | 5,766.60 | 5,766.80 | 5,766.60 | 5,766.80 | 472.3K |
| 15:49 | 5,766.80 | 5,766.80 | 5,766.60 | 5,766.60 | 470.7K |
| 15:50 | 5,766.20 | 5,766.80 | 5,766.20 | 5,766.80 | 565.4K |
| 15:51 | 5,767.20 | 5,767.40 | 5,767.20 | 5,767.40 | 482.0K |
| 15:52 | 5,767.20 | 5,767.70 | 5,767.20 | 5,767.70 | 612.6K |
| 15:53 | 5,766.90 | 5,766.90 | 5,766.90 | 5,766.90 | 733.6K |
| 15:54 | 5,767.80 | 5,767.80 | 5,766.30 | 5,766.30 | 556.2K |
| 15:55 | 5,766.60 | 5,767.50 | 5,766.60 | 5,767.50 | 730.5K |
| 15:56 | 5,767.30 | 5,768.70 | 5,767.30 | 5,768.70 | 1,471.6K |
| 15:57 | 5,769.00 | 5,769.60 | 5,769.00 | 5,769.60 | 806.8K |
| 15:58 | 5,769.40 | 5,769.40 | 5,767.90 | 5,767.90 | 904.0K |
| 15:59 | 5,769.10 | 5,769.10 | 5,769.10 | 5,769.10 | 1,183.8K |
| 16:00 | 5,768.40 | 5,768.60 | 5,768.40 | 5,768.60 | 567.9K |
| 16:01 | 5,768.60 | 5,768.60 | 5,768.60 | 5,768.60 | 0.0K |
| 16:02 | 5,768.60 | 5,768.60 | 5,768.60 | 5,768.60 | 0.0K |
| 16:03 | 5,768.60 | 5,768.60 | 5,768.60 | 5,768.60 | 0.0K |
| 16:04 | 5,768.60 | 5,768.60 | 5,766.20 | 5,766.20 | 70,276.8K |