5,305.40
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,309.97 | 5,310.89 | 5,307.98 | 5,307.98 | 0.0K |
| 09:31 | 5,307.06 | 5,308.58 | 5,304.47 | 5,308.58 | 0.0K |
| 09:32 | 5,307.85 | 5,308.94 | 5,306.91 | 5,306.91 | 0.0K |
| 09:33 | 5,306.80 | 5,307.31 | 5,303.28 | 5,304.27 | 0.0K |
| 09:34 | 5,304.12 | 5,306.54 | 5,304.12 | 5,306.08 | 0.0K |
| 09:35 | 5,306.25 | 5,308.81 | 5,306.25 | 5,308.28 | 0.0K |
| 09:36 | 5,308.24 | 5,311.58 | 5,308.05 | 5,311.29 | 0.0K |
| 09:37 | 5,311.40 | 5,311.74 | 5,310.58 | 5,311.49 | 0.0K |
| 09:38 | 5,312.08 | 5,313.50 | 5,311.52 | 5,311.52 | 0.0K |
| 09:39 | 5,310.81 | 5,310.81 | 5,305.78 | 5,306.54 | 0.0K |
| 09:40 | 5,307.41 | 5,310.34 | 5,307.41 | 5,307.71 | 0.0K |
| 09:41 | 5,307.82 | 5,308.57 | 5,305.84 | 5,305.84 | 0.0K |
| 09:42 | 5,306.25 | 5,306.25 | 5,300.29 | 5,301.14 | 0.0K |
| 09:43 | 5,301.30 | 5,308.58 | 5,301.14 | 5,307.88 | 0.0K |
| 09:44 | 5,307.26 | 5,307.26 | 5,304.53 | 5,304.53 | 0.0K |
| 09:45 | 5,298.05 | 5,302.93 | 5,297.11 | 5,302.93 | 0.0K |
| 09:46 | 5,302.99 | 5,307.81 | 5,302.87 | 5,307.16 | 0.0K |
| 09:47 | 5,307.68 | 5,308.35 | 5,304.96 | 5,305.31 | 0.0K |
| 09:48 | 5,305.97 | 5,307.06 | 5,305.74 | 5,306.87 | 0.0K |
| 09:49 | 5,308.05 | 5,310.79 | 5,308.05 | 5,310.27 | 0.0K |
| 09:50 | 5,310.60 | 5,314.82 | 5,310.60 | 5,314.82 | 0.0K |
| 09:51 | 5,314.79 | 5,317.43 | 5,314.79 | 5,316.93 | 0.0K |
| 09:52 | 5,316.76 | 5,317.44 | 5,315.65 | 5,316.82 | 0.0K |
| 09:53 | 5,316.84 | 5,316.86 | 5,314.87 | 5,315.62 | 0.0K |
| 09:54 | 5,316.38 | 5,316.38 | 5,313.54 | 5,313.54 | 0.0K |
| 09:55 | 5,313.79 | 5,313.79 | 5,309.98 | 5,310.45 | 0.0K |
| 09:56 | 5,310.29 | 5,310.61 | 5,309.69 | 5,310.22 | 0.0K |
| 09:57 | 5,310.68 | 5,312.16 | 5,309.41 | 5,311.63 | 0.0K |
| 09:58 | 5,311.37 | 5,315.15 | 5,311.15 | 5,315.15 | 0.0K |
| 09:59 | 5,314.90 | 5,319.08 | 5,314.90 | 5,319.08 | 0.0K |
| 10:00 | 5,319.77 | 5,326.04 | 5,319.77 | 5,325.67 | 0.0K |
| 10:01 | 5,325.59 | 5,326.83 | 5,325.59 | 5,326.28 | 0.0K |
| 10:02 | 5,326.27 | 5,326.54 | 5,323.70 | 5,324.03 | 0.0K |
| 10:03 | 5,323.93 | 5,324.28 | 5,323.73 | 5,323.86 | 0.0K |
| 10:04 | 5,324.09 | 5,324.88 | 5,324.09 | 5,324.82 | 0.0K |
| 10:05 | 5,324.92 | 5,326.75 | 5,324.92 | 5,325.90 | 0.0K |
| 10:06 | 5,325.86 | 5,327.59 | 5,325.86 | 5,326.61 | 0.0K |
| 10:07 | 5,326.46 | 5,326.46 | 5,324.03 | 5,324.43 | 0.0K |
| 10:08 | 5,324.52 | 5,325.63 | 5,324.20 | 5,325.63 | 0.0K |
| 10:09 | 5,326.12 | 5,327.96 | 5,326.12 | 5,327.96 | 0.0K |
| 10:10 | 5,327.86 | 5,328.51 | 5,327.37 | 5,328.51 | 0.0K |
| 10:11 | 5,328.62 | 5,330.15 | 5,328.62 | 5,330.06 | 0.0K |
| 10:12 | 5,329.72 | 5,331.64 | 5,329.72 | 5,331.52 | 0.0K |
| 10:13 | 5,331.77 | 5,333.82 | 5,331.77 | 5,333.71 | 0.0K |
| 10:14 | 5,334.07 | 5,334.07 | 5,332.03 | 5,332.25 | 0.0K |
| 10:15 | 5,332.16 | 5,332.34 | 5,331.53 | 5,331.74 | 0.0K |
| 10:16 | 5,331.76 | 5,333.58 | 5,331.76 | 5,333.58 | 0.0K |
| 10:17 | 5,333.51 | 5,333.51 | 5,332.46 | 5,332.77 | 0.0K |
| 10:18 | 5,332.82 | 5,335.16 | 5,332.14 | 5,335.16 | 0.0K |
| 10:19 | 5,335.07 | 5,335.41 | 5,334.92 | 5,335.26 | 0.0K |
| 10:20 | 5,335.50 | 5,335.55 | 5,334.78 | 5,335.21 | 0.0K |
| 10:21 | 5,335.41 | 5,335.41 | 5,333.72 | 5,333.72 | 0.0K |
| 10:22 | 5,333.87 | 5,334.30 | 5,332.22 | 5,334.30 | 0.0K |
| 10:23 | 5,334.69 | 5,336.73 | 5,334.69 | 5,336.02 | 0.0K |
| 10:24 | 5,335.78 | 5,337.22 | 5,335.78 | 5,337.22 | 0.0K |
| 10:25 | 5,337.43 | 5,340.26 | 5,337.43 | 5,340.24 | 0.0K |
| 10:26 | 5,339.43 | 5,340.05 | 5,339.43 | 5,340.03 | 0.0K |
| 10:27 | 5,339.96 | 5,341.77 | 5,339.96 | 5,341.69 | 0.0K |
| 10:28 | 5,341.59 | 5,341.59 | 5,339.54 | 5,339.67 | 0.0K |
| 10:29 | 5,339.62 | 5,341.06 | 5,339.52 | 5,340.88 | 0.0K |
| 10:30 | 5,340.90 | 5,340.97 | 5,340.01 | 5,340.73 | 0.0K |
| 10:31 | 5,341.05 | 5,342.70 | 5,341.05 | 5,342.03 | 0.0K |
| 10:32 | 5,342.06 | 5,343.47 | 5,342.06 | 5,342.20 | 0.0K |
| 10:33 | 5,342.37 | 5,342.55 | 5,341.84 | 5,342.08 | 0.0K |
| 10:34 | 5,342.15 | 5,343.46 | 5,342.15 | 5,342.67 | 0.0K |
| 10:35 | 5,342.66 | 5,343.09 | 5,342.21 | 5,342.29 | 0.0K |
| 10:36 | 5,342.78 | 5,343.13 | 5,342.53 | 5,342.72 | 0.0K |
| 10:37 | 5,342.58 | 5,342.74 | 5,340.54 | 5,342.02 | 0.0K |
| 10:38 | 5,341.11 | 5,341.38 | 5,339.97 | 5,340.01 | 0.0K |
| 10:39 | 5,339.85 | 5,339.85 | 5,336.94 | 5,336.94 | 0.0K |
| 10:40 | 5,336.91 | 5,337.02 | 5,335.00 | 5,335.00 | 0.0K |
| 10:41 | 5,334.68 | 5,334.68 | 5,333.47 | 5,333.60 | 0.0K |
| 10:42 | 5,333.55 | 5,334.88 | 5,333.52 | 5,333.80 | 0.0K |
| 10:43 | 5,333.65 | 5,333.65 | 5,331.52 | 5,331.88 | 0.0K |
| 10:44 | 5,331.71 | 5,331.71 | 5,329.04 | 5,329.04 | 0.0K |
| 10:45 | 5,329.14 | 5,330.21 | 5,329.14 | 5,330.03 | 0.0K |
| 10:46 | 5,330.12 | 5,330.48 | 5,328.77 | 5,328.77 | 0.0K |
| 10:47 | 5,328.99 | 5,329.59 | 5,327.28 | 5,328.36 | 0.0K |
| 10:48 | 5,328.39 | 5,328.39 | 5,326.52 | 5,327.83 | 0.0K |
| 10:49 | 5,327.69 | 5,328.48 | 5,326.99 | 5,326.99 | 0.0K |
| 10:50 | 5,325.91 | 5,325.91 | 5,322.83 | 5,322.97 | 0.0K |
| 10:51 | 5,323.16 | 5,323.16 | 5,321.16 | 5,321.16 | 0.0K |
| 10:52 | 5,320.98 | 5,320.98 | 5,318.63 | 5,318.75 | 0.0K |
| 10:53 | 5,318.78 | 5,318.78 | 5,317.68 | 5,318.61 | 0.0K |
| 10:54 | 5,318.59 | 5,318.59 | 5,316.91 | 5,316.91 | 0.0K |
| 10:55 | 5,316.93 | 5,316.93 | 5,315.07 | 5,315.07 | 0.0K |
| 10:56 | 5,315.14 | 5,315.46 | 5,313.24 | 5,313.24 | 0.0K |
| 10:57 | 5,313.41 | 5,313.55 | 5,313.01 | 5,313.01 | 0.0K |
| 10:58 | 5,313.10 | 5,314.40 | 5,313.10 | 5,314.40 | 0.0K |
| 10:59 | 5,314.52 | 5,314.81 | 5,314.23 | 5,314.27 | 0.0K |
| 11:00 | 5,314.76 | 5,315.07 | 5,314.32 | 5,315.07 | 0.0K |
| 11:01 | 5,314.87 | 5,316.31 | 5,314.87 | 5,315.13 | 0.0K |
| 11:02 | 5,315.16 | 5,315.31 | 5,314.01 | 5,314.01 | 0.0K |
| 11:03 | 5,313.94 | 5,313.96 | 5,311.69 | 5,312.59 | 0.0K |
| 11:04 | 5,312.73 | 5,313.77 | 5,312.73 | 5,313.77 | 0.0K |
| 11:05 | 5,313.73 | 5,315.06 | 5,313.08 | 5,315.06 | 0.0K |
| 11:06 | 5,312.16 | 5,316.51 | 5,312.16 | 5,315.72 | 0.0K |
| 11:07 | 5,315.02 | 5,315.02 | 5,310.74 | 5,310.74 | 0.0K |
| 11:08 | 5,310.96 | 5,311.36 | 5,310.10 | 5,310.10 | 0.0K |
| 11:09 | 5,310.01 | 5,310.37 | 5,309.33 | 5,309.33 | 0.0K |
| 11:10 | 5,309.32 | 5,309.32 | 5,306.81 | 5,307.50 | 0.0K |
| 11:11 | 5,307.57 | 5,307.78 | 5,306.64 | 5,307.78 | 0.0K |
| 11:12 | 5,307.87 | 5,308.99 | 5,307.87 | 5,308.46 | 0.0K |
| 11:13 | 5,308.55 | 5,309.51 | 5,308.27 | 5,308.27 | 0.0K |
| 11:14 | 5,307.98 | 5,310.40 | 5,307.98 | 5,310.40 | 0.0K |
| 11:15 | 5,310.77 | 5,313.36 | 5,310.77 | 5,313.36 | 0.0K |
| 11:16 | 5,313.26 | 5,315.76 | 5,313.26 | 5,315.76 | 0.0K |
| 11:17 | 5,315.86 | 5,316.88 | 5,315.86 | 5,316.74 | 0.0K |
| 11:18 | 5,316.76 | 5,318.35 | 5,316.41 | 5,318.35 | 0.0K |
| 11:19 | 5,318.57 | 5,320.71 | 5,318.57 | 5,320.71 | 0.0K |
| 11:20 | 5,320.85 | 5,324.24 | 5,320.85 | 5,324.24 | 0.0K |
| 11:21 | 5,324.42 | 5,324.78 | 5,324.22 | 5,324.66 | 0.0K |
| 11:22 | 5,324.66 | 5,324.66 | 5,321.54 | 5,321.54 | 0.0K |
| 11:23 | 5,321.45 | 5,321.45 | 5,319.24 | 5,319.45 | 0.0K |
| 11:24 | 5,319.34 | 5,320.41 | 5,319.34 | 5,320.06 | 0.0K |
| 11:25 | 5,320.19 | 5,320.19 | 5,319.25 | 5,320.06 | 0.0K |
| 11:26 | 5,320.24 | 5,323.48 | 5,320.24 | 5,323.43 | 0.0K |
| 11:27 | 5,323.49 | 5,323.94 | 5,323.23 | 5,323.15 | 0.0K |
| 11:28 | 5,323.09 | 5,323.16 | 5,321.93 | 5,322.07 | 0.0K |
| 11:29 | 5,321.74 | 5,321.74 | 5,321.11 | 5,321.56 | 0.0K |
| 11:30 | 5,322.15 | 5,325.09 | 5,322.15 | 5,325.09 | 0.0K |
| 11:31 | 5,325.36 | 5,328.20 | 5,325.36 | 5,328.20 | 0.0K |
| 11:32 | 5,328.41 | 5,328.66 | 5,327.83 | 5,328.22 | 0.0K |
| 11:33 | 5,328.18 | 5,328.18 | 5,327.63 | 5,327.99 | 0.0K |
| 11:34 | 5,328.17 | 5,328.17 | 5,327.51 | 5,327.71 | 0.0K |
| 11:35 | 5,327.71 | 5,329.30 | 5,327.62 | 5,329.30 | 0.0K |
| 11:36 | 5,329.47 | 5,331.72 | 5,329.47 | 5,331.24 | 0.0K |
| 11:37 | 5,331.44 | 5,333.39 | 5,331.44 | 5,333.19 | 0.0K |
| 11:38 | 5,333.11 | 5,333.45 | 5,332.98 | 5,333.10 | 0.0K |
| 11:39 | 5,333.05 | 5,333.05 | 5,332.54 | 5,332.80 | 0.0K |
| 11:40 | 5,332.69 | 5,332.97 | 5,332.24 | 5,332.31 | 0.0K |
| 11:41 | 5,332.21 | 5,332.42 | 5,332.04 | 5,332.14 | 0.0K |
| 11:42 | 5,332.11 | 5,332.22 | 5,331.57 | 5,332.10 | 0.0K |
| 11:43 | 5,332.18 | 5,332.36 | 5,331.23 | 5,331.23 | 0.0K |
| 11:44 | 5,331.17 | 5,331.88 | 5,331.08 | 5,331.88 | 0.0K |
| 11:45 | 5,332.14 | 5,332.35 | 5,332.14 | 5,332.09 | 0.0K |
| 11:46 | 5,331.74 | 5,333.79 | 5,331.54 | 5,333.79 | 0.0K |
| 11:47 | 5,333.66 | 5,334.50 | 5,333.58 | 5,334.43 | 0.0K |
| 11:48 | 5,334.45 | 5,335.06 | 5,334.45 | 5,335.04 | 0.0K |
| 11:49 | 5,334.92 | 5,334.99 | 5,334.04 | 5,334.26 | 0.0K |
| 11:50 | 5,334.34 | 5,334.34 | 5,332.78 | 5,333.44 | 0.0K |
| 11:51 | 5,333.65 | 5,334.26 | 5,333.16 | 5,333.64 | 0.0K |
| 11:52 | 5,333.72 | 5,333.72 | 5,329.78 | 5,330.12 | 0.0K |
| 11:53 | 5,330.69 | 5,330.75 | 5,329.76 | 5,330.09 | 0.0K |
| 11:54 | 5,330.40 | 5,332.86 | 5,330.40 | 5,332.21 | 0.0K |
| 11:55 | 5,332.04 | 5,332.04 | 5,329.48 | 5,329.48 | 0.0K |
| 11:56 | 5,329.16 | 5,329.16 | 5,326.14 | 5,326.40 | 0.0K |
| 11:57 | 5,327.22 | 5,330.10 | 5,327.08 | 5,330.10 | 0.0K |
| 11:58 | 5,330.08 | 5,331.35 | 5,330.08 | 5,331.35 | 0.0K |
| 11:59 | 5,331.79 | 5,333.03 | 5,331.79 | 5,331.87 | 0.0K |
| 12:00 | 5,331.99 | 5,332.06 | 5,331.38 | 5,331.38 | 0.0K |
| 12:01 | 5,331.75 | 5,334.12 | 5,331.75 | 5,333.39 | 0.0K |
| 12:02 | 5,333.38 | 5,333.38 | 5,332.54 | 5,332.54 | 0.0K |
| 12:03 | 5,332.82 | 5,333.16 | 5,332.38 | 5,333.16 | 0.0K |
| 12:04 | 5,333.19 | 5,334.65 | 5,333.04 | 5,334.65 | 0.0K |
| 12:05 | 5,334.62 | 5,335.01 | 5,334.43 | 5,334.48 | 0.0K |
| 12:06 | 5,333.96 | 5,334.19 | 5,332.87 | 5,332.87 | 0.0K |
| 12:07 | 5,332.46 | 5,332.46 | 5,330.52 | 5,330.52 | 0.0K |
| 12:08 | 5,330.81 | 5,331.55 | 5,330.81 | 5,331.55 | 0.0K |
| 12:09 | 5,331.63 | 5,333.33 | 5,331.63 | 5,333.33 | 0.0K |
| 12:10 | 5,333.24 | 5,333.24 | 5,332.09 | 5,332.72 | 0.0K |
| 12:11 | 5,332.70 | 5,334.99 | 5,332.70 | 5,334.99 | 0.0K |
| 12:12 | 5,334.99 | 5,336.21 | 5,334.77 | 5,336.21 | 0.0K |
| 12:13 | 5,336.33 | 5,337.55 | 5,336.33 | 5,337.55 | 0.0K |
| 12:14 | 5,337.94 | 5,339.60 | 5,337.94 | 5,339.60 | 0.0K |
| 12:15 | 5,339.62 | 5,339.62 | 5,339.04 | 5,339.47 | 0.0K |
| 12:16 | 5,339.38 | 5,339.38 | 5,337.70 | 5,337.70 | 0.0K |
| 12:17 | 5,337.57 | 5,337.95 | 5,337.54 | 5,337.95 | 0.0K |
| 12:18 | 5,338.36 | 5,339.00 | 5,338.36 | 5,338.79 | 0.0K |
| 12:19 | 5,338.82 | 5,339.44 | 5,338.82 | 5,338.98 | 0.0K |
| 12:20 | 5,338.94 | 5,338.94 | 5,338.17 | 5,338.68 | 0.0K |
| 12:21 | 5,339.07 | 5,339.81 | 5,338.87 | 5,338.87 | 0.0K |
| 12:22 | 5,338.73 | 5,339.73 | 5,338.73 | 5,339.64 | 0.0K |
| 12:23 | 5,339.70 | 5,339.78 | 5,339.44 | 5,339.57 | 0.0K |
| 12:24 | 5,339.60 | 5,339.60 | 5,338.49 | 5,338.65 | 0.0K |
| 12:25 | 5,339.57 | 5,340.38 | 5,339.57 | 5,340.24 | 0.0K |
| 12:26 | 5,340.08 | 5,340.08 | 5,339.31 | 5,339.84 | 0.0K |
| 12:27 | 5,339.73 | 5,340.06 | 5,339.61 | 5,339.76 | 0.0K |
| 12:28 | 5,339.95 | 5,340.87 | 5,339.95 | 5,340.16 | 0.0K |
| 12:29 | 5,340.08 | 5,341.55 | 5,340.04 | 5,341.55 | 0.0K |
| 12:30 | 5,341.66 | 5,342.36 | 5,341.64 | 5,342.36 | 0.0K |
| 12:31 | 5,342.48 | 5,342.71 | 5,342.48 | 5,342.71 | 0.0K |
| 12:32 | 5,342.90 | 5,344.79 | 5,342.90 | 5,344.79 | 0.0K |
| 12:33 | 5,344.72 | 5,345.85 | 5,344.72 | 5,345.85 | 0.0K |
| 12:34 | 5,345.90 | 5,346.16 | 5,345.90 | 5,346.09 | 0.0K |
| 12:35 | 5,346.09 | 5,346.56 | 5,345.70 | 5,345.79 | 0.0K |
| 12:36 | 5,345.88 | 5,346.77 | 5,345.72 | 5,346.77 | 0.0K |
| 12:37 | 5,346.75 | 5,346.75 | 5,345.84 | 5,345.84 | 0.0K |
| 12:38 | 5,346.13 | 5,347.05 | 5,345.79 | 5,347.05 | 0.0K |
| 12:39 | 5,347.12 | 5,347.12 | 5,346.72 | 5,346.82 | 0.0K |
| 12:40 | 5,346.71 | 5,347.27 | 5,346.62 | 5,347.14 | 0.0K |
| 12:41 | 5,347.23 | 5,348.19 | 5,347.14 | 5,348.19 | 0.0K |
| 12:42 | 5,348.24 | 5,349.17 | 5,348.24 | 5,349.17 | 0.0K |
| 12:43 | 5,349.26 | 5,349.26 | 5,348.97 | 5,349.20 | 0.0K |
| 12:44 | 5,349.41 | 5,349.55 | 5,349.25 | 5,349.41 | 0.0K |
| 12:45 | 5,349.33 | 5,349.66 | 5,349.13 | 5,349.36 | 0.0K |
| 12:46 | 5,349.37 | 5,349.71 | 5,349.34 | 5,349.41 | 0.0K |
| 12:47 | 5,349.48 | 5,349.48 | 5,348.11 | 5,348.11 | 0.0K |
| 12:48 | 5,348.16 | 5,348.25 | 5,347.55 | 5,347.55 | 0.0K |
| 12:49 | 5,347.53 | 5,347.95 | 5,347.53 | 5,347.95 | 0.0K |
| 12:50 | 5,348.01 | 5,348.01 | 5,347.09 | 5,347.09 | 0.0K |
| 12:51 | 5,346.91 | 5,346.91 | 5,345.15 | 5,346.91 | 0.0K |
| 12:52 | 5,346.93 | 5,348.57 | 5,346.93 | 5,348.57 | 0.0K |
| 12:53 | 5,348.55 | 5,349.58 | 5,348.51 | 5,349.58 | 0.0K |
| 12:54 | 5,349.68 | 5,349.68 | 5,349.23 | 5,349.23 | 0.0K |
| 12:55 | 5,349.13 | 5,349.47 | 5,348.90 | 5,348.85 | 0.0K |
| 12:56 | 5,348.53 | 5,348.53 | 5,346.37 | 5,346.37 | 0.0K |
| 12:57 | 5,346.41 | 5,347.66 | 5,346.41 | 5,347.66 | 0.0K |
| 12:58 | 5,347.66 | 5,347.82 | 5,347.14 | 5,347.82 | 0.0K |
| 12:59 | 5,347.85 | 5,348.67 | 5,347.85 | 5,348.71 | 0.0K |
| 13:00 | 5,345.61 | 5,350.24 | 5,345.61 | 5,350.24 | 0.0K |
| 13:01 | 5,350.40 | 5,352.51 | 5,350.40 | 5,352.51 | 0.0K |
| 13:02 | 5,351.70 | 5,351.70 | 5,351.20 | 5,351.20 | 0.0K |
| 13:03 | 5,351.15 | 5,351.15 | 5,349.08 | 5,349.08 | 0.0K |
| 13:04 | 5,349.18 | 5,349.72 | 5,349.18 | 5,349.59 | 0.0K |
| 13:05 | 5,349.53 | 5,349.68 | 5,348.91 | 5,348.91 | 0.0K |
| 13:06 | 5,348.77 | 5,348.87 | 5,347.62 | 5,347.62 | 0.0K |
| 13:07 | 5,347.37 | 5,348.09 | 5,347.13 | 5,347.30 | 0.0K |
| 13:08 | 5,347.31 | 5,347.44 | 5,345.49 | 5,345.49 | 0.0K |
| 13:09 | 5,344.99 | 5,347.08 | 5,344.99 | 5,347.08 | 0.0K |
| 13:10 | 5,346.95 | 5,346.95 | 5,346.62 | 5,346.65 | 0.0K |
| 13:11 | 5,346.88 | 5,347.42 | 5,346.59 | 5,347.42 | 0.0K |
| 13:12 | 5,347.51 | 5,349.08 | 5,347.51 | 5,349.04 | 0.0K |
| 13:13 | 5,349.07 | 5,349.46 | 5,348.97 | 5,349.38 | 0.0K |
| 13:14 | 5,349.25 | 5,349.25 | 5,348.43 | 5,348.43 | 0.0K |
| 13:15 | 5,348.52 | 5,348.79 | 5,348.34 | 5,348.79 | 0.0K |
| 13:16 | 5,348.78 | 5,349.10 | 5,348.36 | 5,349.10 | 0.0K |
| 13:17 | 5,349.12 | 5,349.52 | 5,348.92 | 5,348.92 | 0.0K |
| 13:18 | 5,348.72 | 5,348.88 | 5,348.28 | 5,348.55 | 0.0K |
| 13:19 | 5,348.52 | 5,348.52 | 5,347.77 | 5,347.77 | 0.0K |
| 13:20 | 5,347.99 | 5,348.47 | 5,347.99 | 5,348.51 | 0.0K |
| 13:21 | 5,348.49 | 5,348.76 | 5,348.27 | 5,348.27 | 0.0K |
| 13:22 | 5,348.09 | 5,348.25 | 5,348.04 | 5,348.24 | 0.0K |
| 13:23 | 5,348.33 | 5,348.66 | 5,348.22 | 5,348.52 | 0.0K |
| 13:24 | 5,348.58 | 5,348.58 | 5,347.50 | 5,347.50 | 0.0K |
| 13:25 | 5,347.52 | 5,347.52 | 5,345.53 | 5,345.53 | 0.0K |
| 13:26 | 5,345.19 | 5,345.19 | 5,343.57 | 5,343.59 | 0.0K |
| 13:27 | 5,343.84 | 5,344.67 | 5,343.84 | 5,344.50 | 0.0K |
| 13:28 | 5,344.42 | 5,345.17 | 5,344.42 | 5,344.79 | 0.0K |
| 13:29 | 5,344.73 | 5,345.28 | 5,344.73 | 5,345.21 | 0.0K |
| 13:30 | 5,345.11 | 5,345.11 | 5,343.74 | 5,344.46 | 0.0K |
| 13:31 | 5,344.93 | 5,345.16 | 5,344.93 | 5,345.06 | 0.0K |
| 13:32 | 5,345.21 | 5,345.71 | 5,345.10 | 5,345.71 | 0.0K |
| 13:33 | 5,345.43 | 5,345.54 | 5,345.10 | 5,345.10 | 0.0K |
| 13:34 | 5,344.93 | 5,345.54 | 5,344.30 | 5,344.30 | 0.0K |
| 13:35 | 5,344.05 | 5,344.05 | 5,341.98 | 5,342.71 | 0.0K |
| 13:36 | 5,342.91 | 5,343.77 | 5,342.91 | 5,343.67 | 0.0K |
| 13:37 | 5,343.83 | 5,344.94 | 5,343.83 | 5,344.91 | 0.0K |
| 13:38 | 5,344.77 | 5,345.49 | 5,344.66 | 5,345.44 | 0.0K |
| 13:39 | 5,345.60 | 5,346.77 | 5,345.60 | 5,346.77 | 0.0K |
| 13:40 | 5,346.76 | 5,346.99 | 5,346.70 | 5,346.99 | 0.0K |
| 13:41 | 5,346.89 | 5,346.89 | 5,345.27 | 5,345.28 | 0.0K |
| 13:42 | 5,345.26 | 5,346.67 | 5,345.26 | 5,346.46 | 0.0K |
| 13:43 | 5,346.59 | 5,347.30 | 5,346.46 | 5,347.27 | 0.0K |
| 13:44 | 5,347.20 | 5,347.20 | 5,346.69 | 5,347.11 | 0.0K |
| 13:45 | 5,347.06 | 5,347.06 | 5,346.58 | 5,346.91 | 0.0K |
| 13:46 | 5,346.84 | 5,347.20 | 5,346.51 | 5,346.51 | 0.0K |
| 13:47 | 5,346.34 | 5,346.34 | 5,345.26 | 5,345.26 | 0.0K |
| 13:48 | 5,345.17 | 5,345.17 | 5,344.56 | 5,344.56 | 0.0K |
| 13:49 | 5,344.66 | 5,345.43 | 5,344.66 | 5,345.17 | 0.0K |
| 13:50 | 5,345.13 | 5,345.24 | 5,343.27 | 5,343.27 | 0.0K |
| 13:51 | 5,343.43 | 5,343.77 | 5,343.21 | 5,343.74 | 0.0K |
| 13:52 | 5,343.96 | 5,344.93 | 5,343.96 | 5,344.94 | 0.0K |
| 13:53 | 5,345.09 | 5,345.44 | 5,345.09 | 5,345.44 | 0.0K |
| 13:54 | 5,345.52 | 5,345.66 | 5,345.11 | 5,345.11 | 0.0K |
| 13:55 | 5,344.94 | 5,345.07 | 5,344.39 | 5,344.36 | 0.0K |
| 13:56 | 5,344.30 | 5,344.30 | 5,342.09 | 5,342.31 | 0.0K |
| 13:57 | 5,342.34 | 5,342.36 | 5,340.48 | 5,340.48 | 0.0K |
| 13:58 | 5,340.45 | 5,340.98 | 5,340.39 | 5,340.49 | 0.0K |
| 13:59 | 5,340.70 | 5,342.40 | 5,340.70 | 5,341.76 | 0.0K |
| 14:00 | 5,341.70 | 5,342.71 | 5,341.70 | 5,342.71 | 0.0K |
| 14:01 | 5,342.96 | 5,343.05 | 5,340.93 | 5,340.93 | 0.0K |
| 14:02 | 5,340.95 | 5,341.25 | 5,340.58 | 5,341.25 | 0.0K |
| 14:03 | 5,341.34 | 5,341.34 | 5,340.82 | 5,340.88 | 0.0K |
| 14:04 | 5,341.08 | 5,341.38 | 5,340.98 | 5,341.42 | 0.0K |
| 14:05 | 5,341.27 | 5,342.58 | 5,341.27 | 5,342.10 | 0.0K |
| 14:06 | 5,342.17 | 5,342.49 | 5,341.93 | 5,342.28 | 0.0K |
| 14:07 | 5,342.23 | 5,342.23 | 5,341.52 | 5,341.52 | 0.0K |
| 14:08 | 5,341.47 | 5,341.63 | 5,340.98 | 5,341.39 | 0.0K |
| 14:09 | 5,341.29 | 5,341.29 | 5,340.03 | 5,340.03 | 0.0K |
| 14:10 | 5,339.61 | 5,339.61 | 5,338.62 | 5,339.14 | 0.0K |
| 14:11 | 5,339.19 | 5,339.19 | 5,337.82 | 5,337.82 | 0.0K |
| 14:12 | 5,337.89 | 5,337.99 | 5,336.41 | 5,336.56 | 0.0K |
| 14:13 | 5,336.58 | 5,337.99 | 5,336.54 | 5,337.99 | 0.0K |
| 14:14 | 5,337.98 | 5,337.98 | 5,337.29 | 5,337.67 | 0.0K |
| 14:15 | 5,337.65 | 5,338.45 | 5,337.65 | 5,338.45 | 0.0K |
| 14:16 | 5,338.64 | 5,339.53 | 5,338.64 | 5,339.23 | 0.0K |
| 14:17 | 5,339.46 | 5,340.30 | 5,339.46 | 5,340.12 | 0.0K |
| 14:18 | 5,339.92 | 5,340.39 | 5,339.48 | 5,339.48 | 0.0K |
| 14:19 | 5,339.92 | 5,340.55 | 5,339.92 | 5,340.02 | 0.0K |
| 14:20 | 5,339.81 | 5,339.81 | 5,339.14 | 5,339.30 | 0.0K |
| 14:21 | 5,339.37 | 5,339.50 | 5,339.28 | 5,339.28 | 0.0K |
| 14:22 | 5,339.25 | 5,339.25 | 5,338.28 | 5,338.28 | 0.0K |
| 14:23 | 5,338.35 | 5,338.35 | 5,336.60 | 5,336.60 | 0.0K |
| 14:24 | 5,337.02 | 5,337.46 | 5,337.02 | 5,337.33 | 0.0K |
| 14:25 | 5,337.06 | 5,337.30 | 5,337.06 | 5,337.26 | 0.0K |
| 14:26 | 5,337.21 | 5,337.51 | 5,337.04 | 5,337.17 | 0.0K |
| 14:27 | 5,337.24 | 5,337.69 | 5,337.06 | 5,337.69 | 0.0K |
| 14:28 | 5,337.68 | 5,337.98 | 5,337.10 | 5,337.10 | 0.0K |
| 14:29 | 5,336.87 | 5,337.07 | 5,336.61 | 5,336.98 | 0.0K |
| 14:30 | 5,336.85 | 5,338.07 | 5,336.85 | 5,338.07 | 0.0K |
| 14:31 | 5,338.07 | 5,339.09 | 5,338.07 | 5,339.09 | 0.0K |
| 14:32 | 5,339.40 | 5,340.27 | 5,339.40 | 5,340.07 | 0.0K |
| 14:33 | 5,340.01 | 5,341.84 | 5,340.01 | 5,341.72 | 0.0K |
| 14:34 | 5,341.63 | 5,341.67 | 5,341.54 | 5,341.71 | 0.0K |
| 14:35 | 5,341.66 | 5,341.85 | 5,340.73 | 5,340.73 | 0.0K |
| 14:36 | 5,340.67 | 5,340.75 | 5,339.53 | 5,339.53 | 0.0K |
| 14:37 | 5,339.49 | 5,339.62 | 5,339.40 | 5,339.53 | 0.0K |
| 14:38 | 5,339.35 | 5,339.35 | 5,337.26 | 5,337.71 | 0.0K |
| 14:39 | 5,337.70 | 5,337.70 | 5,336.98 | 5,336.98 | 0.0K |
| 14:40 | 5,337.00 | 5,337.87 | 5,337.00 | 5,337.59 | 0.0K |
| 14:41 | 5,337.43 | 5,337.43 | 5,336.73 | 5,336.73 | 0.0K |
| 14:42 | 5,336.65 | 5,336.65 | 5,335.70 | 5,335.70 | 0.0K |
| 14:43 | 5,335.56 | 5,335.91 | 5,335.24 | 5,335.20 | 0.0K |
| 14:44 | 5,335.15 | 5,335.15 | 5,333.85 | 5,334.07 | 0.0K |
| 14:45 | 5,334.02 | 5,335.57 | 5,333.85 | 5,335.57 | 0.0K |
| 14:46 | 5,335.55 | 5,339.00 | 5,335.48 | 5,339.00 | 0.0K |
| 14:47 | 5,339.33 | 5,340.10 | 5,339.33 | 5,340.10 | 0.0K |
| 14:48 | 5,340.31 | 5,340.46 | 5,340.10 | 5,340.46 | 0.0K |
| 14:49 | 5,340.82 | 5,341.56 | 5,340.82 | 5,341.56 | 0.0K |
| 14:50 | 5,341.68 | 5,341.88 | 5,341.61 | 5,341.88 | 0.0K |
| 14:51 | 5,342.01 | 5,343.55 | 5,342.01 | 5,343.54 | 0.0K |
| 14:52 | 5,343.61 | 5,345.46 | 5,343.61 | 5,345.46 | 0.0K |
| 14:53 | 5,345.63 | 5,346.71 | 5,345.63 | 5,346.71 | 0.0K |
| 14:54 | 5,346.71 | 5,346.71 | 5,346.11 | 5,346.11 | 0.0K |
| 14:55 | 5,346.04 | 5,346.17 | 5,345.91 | 5,345.94 | 0.0K |
| 14:56 | 5,346.07 | 5,347.77 | 5,346.07 | 5,347.73 | 0.0K |
| 14:57 | 5,347.73 | 5,347.73 | 5,347.02 | 5,347.02 | 0.0K |
| 14:58 | 5,346.98 | 5,347.77 | 5,346.98 | 5,347.19 | 0.0K |
| 14:59 | 5,347.09 | 5,347.39 | 5,346.84 | 5,347.00 | 0.0K |
| 15:00 | 5,347.00 | 5,348.69 | 5,347.00 | 5,348.69 | 0.0K |
| 15:01 | 5,348.87 | 5,350.08 | 5,348.87 | 5,350.08 | 0.0K |
| 15:02 | 5,350.01 | 5,350.28 | 5,350.01 | 5,350.06 | 0.0K |
| 15:03 | 5,350.14 | 5,351.07 | 5,350.14 | 5,350.39 | 0.0K |
| 15:04 | 5,350.31 | 5,350.55 | 5,349.29 | 5,349.39 | 0.0K |
| 15:05 | 5,349.53 | 5,350.39 | 5,349.53 | 5,350.32 | 0.0K |
| 15:06 | 5,350.69 | 5,351.10 | 5,350.69 | 5,351.05 | 0.0K |
| 15:07 | 5,351.04 | 5,352.76 | 5,350.90 | 5,352.62 | 0.0K |
| 15:08 | 5,352.52 | 5,353.06 | 5,351.66 | 5,351.79 | 0.0K |
| 15:09 | 5,351.91 | 5,353.15 | 5,351.91 | 5,353.08 | 0.0K |
| 15:10 | 5,353.03 | 5,353.13 | 5,351.73 | 5,351.73 | 0.0K |
| 15:11 | 5,351.79 | 5,351.79 | 5,350.38 | 5,350.38 | 0.0K |
| 15:12 | 5,350.29 | 5,350.29 | 5,348.94 | 5,348.94 | 0.0K |
| 15:13 | 5,348.99 | 5,348.99 | 5,348.09 | 5,348.09 | 0.0K |
| 15:14 | 5,348.09 | 5,348.77 | 5,348.09 | 5,348.47 | 0.0K |
| 15:15 | 5,348.47 | 5,348.47 | 5,348.11 | 5,348.22 | 0.0K |
| 15:16 | 5,347.96 | 5,348.09 | 5,346.13 | 5,346.13 | 0.0K |
| 15:17 | 5,345.76 | 5,347.37 | 5,345.72 | 5,346.89 | 0.0K |
| 15:18 | 5,346.93 | 5,346.93 | 5,346.32 | 5,346.83 | 0.0K |
| 15:19 | 5,346.94 | 5,347.43 | 5,346.61 | 5,346.61 | 0.0K |
| 15:20 | 5,346.62 | 5,346.62 | 5,343.73 | 5,343.73 | 0.0K |
| 15:21 | 5,343.48 | 5,343.48 | 5,340.81 | 5,340.81 | 0.0K |
| 15:22 | 5,340.57 | 5,341.07 | 5,340.57 | 5,340.78 | 0.0K |
| 15:23 | 5,340.67 | 5,340.67 | 5,339.84 | 5,340.24 | 0.0K |
| 15:24 | 5,340.30 | 5,341.07 | 5,340.24 | 5,340.78 | 0.0K |
| 15:25 | 5,340.78 | 5,342.57 | 5,340.78 | 5,342.57 | 0.0K |
| 15:26 | 5,342.47 | 5,342.76 | 5,342.32 | 5,342.32 | 0.0K |
| 15:27 | 5,341.83 | 5,341.83 | 5,340.94 | 5,340.94 | 0.0K |
| 15:28 | 5,340.82 | 5,341.21 | 5,340.72 | 5,340.73 | 0.0K |
| 15:29 | 5,340.50 | 5,340.50 | 5,339.83 | 5,339.83 | 0.0K |
| 15:30 | 5,339.66 | 5,339.66 | 5,339.13 | 5,339.14 | 0.0K |
| 15:31 | 5,339.15 | 5,340.01 | 5,339.15 | 5,339.84 | 0.0K |
| 15:32 | 5,339.70 | 5,339.75 | 5,339.33 | 5,339.33 | 0.0K |
| 15:33 | 5,339.16 | 5,339.16 | 5,337.31 | 5,337.31 | 0.0K |
| 15:34 | 5,336.87 | 5,337.21 | 5,336.58 | 5,336.82 | 0.0K |
| 15:35 | 5,336.93 | 5,336.98 | 5,336.08 | 5,336.08 | 0.0K |
| 15:36 | 5,335.95 | 5,336.67 | 5,335.95 | 5,336.17 | 0.0K |
| 15:37 | 5,335.89 | 5,335.89 | 5,333.26 | 5,333.26 | 0.0K |
| 15:38 | 5,332.97 | 5,332.97 | 5,332.35 | 5,332.80 | 0.0K |
| 15:39 | 5,332.77 | 5,335.44 | 5,332.63 | 5,335.44 | 0.0K |
| 15:40 | 5,335.71 | 5,341.16 | 5,335.71 | 5,341.16 | 0.0K |
| 15:41 | 5,341.21 | 5,341.77 | 5,339.07 | 5,339.07 | 0.0K |
| 15:42 | 5,338.46 | 5,338.46 | 5,336.11 | 5,336.12 | 0.0K |
| 15:43 | 5,336.28 | 5,338.62 | 5,336.28 | 5,338.62 | 0.0K |
| 15:44 | 5,338.85 | 5,339.66 | 5,338.85 | 5,339.74 | 0.0K |
| 15:45 | 5,339.70 | 5,340.98 | 5,339.70 | 5,340.98 | 0.0K |
| 15:46 | 5,341.31 | 5,341.91 | 5,340.94 | 5,340.94 | 0.0K |
| 15:47 | 5,340.91 | 5,340.91 | 5,337.27 | 5,337.27 | 0.0K |
| 15:48 | 5,337.22 | 5,337.22 | 5,335.56 | 5,335.56 | 0.0K |
| 15:49 | 5,335.44 | 5,339.08 | 5,335.44 | 5,339.08 | 0.0K |
| 15:50 | 5,339.28 | 5,341.13 | 5,339.28 | 5,340.93 | 0.0K |
| 15:51 | 5,340.16 | 5,343.19 | 5,340.16 | 5,343.19 | 0.0K |
| 15:52 | 5,343.32 | 5,344.68 | 5,341.48 | 5,344.68 | 0.0K |
| 15:53 | 5,344.73 | 5,347.45 | 5,344.30 | 5,347.45 | 0.0K |
| 15:54 | 5,347.44 | 5,349.63 | 5,347.44 | 5,349.63 | 0.0K |
| 15:55 | 5,346.97 | 5,346.97 | 5,341.54 | 5,341.95 | 0.0K |
| 15:56 | 5,343.38 | 5,344.00 | 5,341.29 | 5,341.57 | 0.0K |
| 15:57 | 5,341.38 | 5,343.08 | 5,341.29 | 5,341.29 | 0.0K |
| 15:58 | 5,340.70 | 5,341.15 | 5,340.70 | 5,341.18 | 0.0K |
| 15:59 | 5,341.97 | 5,342.46 | 5,340.34 | 5,340.46 | 0.0K |