6,733.10
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,182.79 | 5,182.79 | 5,170.54 | 5,177.21 | 0.0K |
| 09:31 | 5,176.46 | 5,176.77 | 5,163.34 | 5,163.34 | 0.0K |
| 09:32 | 5,160.86 | 5,162.17 | 5,151.35 | 5,151.88 | 0.0K |
| 09:33 | 5,152.10 | 5,158.80 | 5,149.58 | 5,157.30 | 0.0K |
| 09:34 | 5,158.28 | 5,160.77 | 5,151.95 | 5,160.66 | 0.0K |
| 09:35 | 5,162.78 | 5,169.89 | 5,162.78 | 5,163.91 | 0.0K |
| 09:36 | 5,164.82 | 5,171.79 | 5,160.94 | 5,163.39 | 0.0K |
| 09:37 | 5,164.34 | 5,164.34 | 5,157.66 | 5,157.66 | 0.0K |
| 09:38 | 5,156.53 | 5,169.72 | 5,152.88 | 5,169.72 | 0.0K |
| 09:39 | 5,174.78 | 5,185.71 | 5,174.78 | 5,180.83 | 0.0K |
| 09:40 | 5,181.34 | 5,181.34 | 5,168.62 | 5,168.62 | 0.0K |
| 09:41 | 5,168.97 | 5,168.97 | 5,161.71 | 5,165.80 | 0.0K |
| 09:42 | 5,165.38 | 5,177.31 | 5,161.62 | 5,176.92 | 0.0K |
| 09:43 | 5,178.46 | 5,193.80 | 5,177.54 | 5,188.12 | 0.0K |
| 09:44 | 5,187.25 | 5,193.31 | 5,186.43 | 5,190.02 | 0.0K |
| 09:45 | 5,189.56 | 5,195.32 | 5,189.43 | 5,195.32 | 0.0K |
| 09:46 | 5,196.45 | 5,210.65 | 5,196.45 | 5,206.84 | 0.0K |
| 09:47 | 5,206.82 | 5,210.37 | 5,206.82 | 5,209.12 | 0.0K |
| 09:48 | 5,209.57 | 5,212.83 | 5,206.96 | 5,208.00 | 0.0K |
| 09:49 | 5,206.88 | 5,213.64 | 5,204.34 | 5,209.39 | 0.0K |
| 09:50 | 5,208.15 | 5,209.42 | 5,197.52 | 5,197.52 | 0.0K |
| 09:51 | 5,198.40 | 5,203.90 | 5,197.45 | 5,199.92 | 0.0K |
| 09:52 | 5,199.94 | 5,211.60 | 5,199.35 | 5,208.99 | 0.0K |
| 09:53 | 5,209.12 | 5,215.20 | 5,208.57 | 5,215.12 | 0.0K |
| 09:54 | 5,214.57 | 5,220.09 | 5,214.57 | 5,216.22 | 0.0K |
| 09:55 | 5,216.42 | 5,216.42 | 5,206.66 | 5,208.83 | 0.0K |
| 09:56 | 5,208.83 | 5,215.68 | 5,208.83 | 5,215.08 | 0.0K |
| 09:57 | 5,214.93 | 5,215.25 | 5,209.31 | 5,209.31 | 0.0K |
| 09:58 | 5,209.66 | 5,211.47 | 5,206.30 | 5,206.38 | 0.0K |
| 09:59 | 5,208.24 | 5,208.24 | 5,201.89 | 5,201.89 | 0.0K |
| 10:00 | 5,193.57 | 5,201.24 | 5,187.41 | 5,187.91 | 0.0K |
| 10:01 | 5,190.17 | 5,195.04 | 5,181.88 | 5,181.88 | 0.0K |
| 10:02 | 5,182.47 | 5,185.63 | 5,176.38 | 5,181.01 | 0.0K |
| 10:03 | 5,181.72 | 5,181.72 | 5,171.71 | 5,177.20 | 0.0K |
| 10:04 | 5,175.61 | 5,187.29 | 5,175.61 | 5,186.71 | 0.0K |
| 10:05 | 5,187.32 | 5,189.97 | 5,185.96 | 5,188.53 | 0.0K |
| 10:06 | 5,188.18 | 5,189.77 | 5,184.58 | 5,187.65 | 0.0K |
| 10:07 | 5,191.93 | 5,210.35 | 5,191.93 | 5,208.25 | 0.0K |
| 10:08 | 5,210.37 | 5,214.66 | 5,205.48 | 5,206.01 | 0.0K |
| 10:09 | 5,204.93 | 5,207.96 | 5,201.96 | 5,207.96 | 0.0K |
| 10:10 | 5,208.09 | 5,211.94 | 5,207.62 | 5,207.93 | 0.0K |
| 10:11 | 5,207.38 | 5,207.38 | 5,187.93 | 5,190.53 | 0.0K |
| 10:12 | 5,189.02 | 5,189.02 | 5,182.33 | 5,186.10 | 0.0K |
| 10:13 | 5,187.34 | 5,196.43 | 5,184.71 | 5,193.45 | 0.0K |
| 10:14 | 5,193.09 | 5,195.64 | 5,190.07 | 5,195.64 | 0.0K |
| 10:15 | 5,195.62 | 5,204.39 | 5,194.90 | 5,203.89 | 0.0K |
| 10:16 | 5,206.77 | 5,206.77 | 5,195.82 | 5,197.10 | 0.0K |
| 10:17 | 5,196.33 | 5,196.33 | 5,186.62 | 5,187.18 | 0.0K |
| 10:18 | 5,185.43 | 5,189.10 | 5,182.87 | 5,182.87 | 0.0K |
| 10:19 | 5,181.16 | 5,181.44 | 5,170.91 | 5,170.91 | 0.0K |
| 10:20 | 5,171.24 | 5,171.24 | 5,164.20 | 5,164.20 | 0.0K |
| 10:21 | 5,163.17 | 5,163.17 | 5,154.53 | 5,159.97 | 0.0K |
| 10:22 | 5,159.46 | 5,160.18 | 5,150.98 | 5,151.92 | 0.0K |
| 10:23 | 5,151.15 | 5,151.15 | 5,140.21 | 5,142.51 | 0.0K |
| 10:24 | 5,146.52 | 5,153.85 | 5,146.52 | 5,153.19 | 0.0K |
| 10:25 | 5,153.12 | 5,157.66 | 5,152.74 | 5,157.53 | 0.0K |
| 10:26 | 5,156.96 | 5,156.96 | 5,149.26 | 5,150.51 | 0.0K |
| 10:27 | 5,149.30 | 5,153.98 | 5,147.66 | 5,152.79 | 0.0K |
| 10:28 | 5,151.79 | 5,151.79 | 5,143.75 | 5,143.75 | 0.0K |
| 10:29 | 5,143.06 | 5,144.88 | 5,141.21 | 5,142.13 | 0.0K |
| 10:30 | 5,138.00 | 5,154.55 | 5,138.00 | 5,154.16 | 0.0K |
| 10:31 | 5,154.16 | 5,156.90 | 5,150.08 | 5,156.90 | 0.0K |
| 10:32 | 5,156.76 | 5,163.10 | 5,156.62 | 5,156.89 | 0.0K |
| 10:33 | 5,155.99 | 5,170.45 | 5,155.42 | 5,170.45 | 0.0K |
| 10:34 | 5,171.62 | 5,172.85 | 5,167.47 | 5,171.17 | 0.0K |
| 10:35 | 5,171.51 | 5,177.06 | 5,171.00 | 5,175.95 | 0.0K |
| 10:36 | 5,175.34 | 5,178.47 | 5,170.19 | 5,178.28 | 0.0K |
| 10:37 | 5,177.31 | 5,177.43 | 5,172.82 | 5,173.38 | 0.0K |
| 10:38 | 5,172.27 | 5,173.68 | 5,169.79 | 5,172.62 | 0.0K |
| 10:39 | 5,173.03 | 5,178.23 | 5,173.03 | 5,176.22 | 0.0K |
| 10:40 | 5,176.22 | 5,176.22 | 5,168.43 | 5,172.23 | 0.0K |
| 10:41 | 5,172.86 | 5,177.33 | 5,172.65 | 5,174.16 | 0.0K |
| 10:42 | 5,175.05 | 5,181.97 | 5,175.05 | 5,181.90 | 0.0K |
| 10:43 | 5,181.31 | 5,181.31 | 5,176.02 | 5,176.02 | 0.0K |
| 10:44 | 5,176.38 | 5,187.67 | 5,176.38 | 5,187.67 | 0.0K |
| 10:45 | 5,188.14 | 5,194.18 | 5,188.14 | 5,191.79 | 0.0K |
| 10:46 | 5,192.20 | 5,195.54 | 5,190.87 | 5,191.96 | 0.0K |
| 10:47 | 5,191.45 | 5,195.71 | 5,191.45 | 5,195.71 | 0.0K |
| 10:48 | 5,195.00 | 5,198.34 | 5,193.55 | 5,195.45 | 0.0K |
| 10:49 | 5,195.64 | 5,195.64 | 5,190.61 | 5,193.13 | 0.0K |
| 10:50 | 5,191.75 | 5,191.88 | 5,181.83 | 5,181.86 | 0.0K |
| 10:51 | 5,182.16 | 5,182.92 | 5,177.46 | 5,182.92 | 0.0K |
| 10:52 | 5,182.58 | 5,182.58 | 5,178.32 | 5,179.90 | 0.0K |
| 10:53 | 5,180.11 | 5,180.90 | 5,174.40 | 5,174.45 | 0.0K |
| 10:54 | 5,175.48 | 5,179.48 | 5,174.69 | 5,179.23 | 0.0K |
| 10:55 | 5,179.97 | 5,179.97 | 5,176.26 | 5,178.77 | 0.0K |
| 10:56 | 5,178.69 | 5,179.42 | 5,173.30 | 5,178.22 | 0.0K |
| 10:57 | 5,177.71 | 5,184.19 | 5,177.71 | 5,180.01 | 0.0K |
| 10:58 | 5,180.17 | 5,181.31 | 5,172.50 | 5,173.29 | 0.0K |
| 10:59 | 5,173.46 | 5,173.46 | 5,167.70 | 5,168.57 | 0.0K |
| 11:00 | 5,168.40 | 5,205.77 | 5,168.40 | 5,189.41 | 0.0K |
| 11:01 | 5,189.60 | 5,189.60 | 5,175.27 | 5,175.97 | 0.0K |
| 11:02 | 5,174.99 | 5,176.86 | 5,172.54 | 5,175.47 | 0.0K |
| 11:03 | 5,175.60 | 5,176.45 | 5,164.67 | 5,164.67 | 0.0K |
| 11:04 | 5,163.75 | 5,165.90 | 5,163.74 | 5,164.34 | 0.0K |
| 11:05 | 5,164.56 | 5,164.56 | 5,156.37 | 5,158.77 | 0.0K |
| 11:06 | 5,159.56 | 5,160.86 | 5,158.50 | 5,158.48 | 0.0K |
| 11:07 | 5,158.06 | 5,158.78 | 5,156.53 | 5,157.92 | 0.0K |
| 11:08 | 5,158.34 | 5,165.43 | 5,157.29 | 5,163.75 | 0.0K |
| 11:09 | 5,164.69 | 5,171.88 | 5,164.60 | 5,169.56 | 0.0K |
| 11:10 | 5,169.15 | 5,171.40 | 5,167.61 | 5,168.38 | 0.0K |
| 11:11 | 5,167.75 | 5,167.75 | 5,161.84 | 5,167.80 | 0.0K |
| 11:12 | 5,168.32 | 5,170.92 | 5,165.39 | 5,165.39 | 0.0K |
| 11:13 | 5,164.55 | 5,164.55 | 5,159.23 | 5,159.76 | 0.0K |
| 11:14 | 5,159.12 | 5,159.95 | 5,155.62 | 5,155.80 | 0.0K |
| 11:15 | 5,153.66 | 5,156.49 | 5,149.58 | 5,156.49 | 0.0K |
| 11:16 | 5,155.47 | 5,158.69 | 5,154.64 | 5,156.77 | 0.0K |
| 11:17 | 5,156.40 | 5,156.40 | 5,151.53 | 5,152.30 | 0.0K |
| 11:18 | 5,152.44 | 5,152.44 | 5,146.29 | 5,147.19 | 0.0K |
| 11:19 | 5,148.24 | 5,151.52 | 5,148.24 | 5,151.16 | 0.0K |
| 11:20 | 5,152.15 | 5,155.99 | 5,152.15 | 5,153.12 | 0.0K |
| 11:21 | 5,153.64 | 5,160.20 | 5,152.53 | 5,158.89 | 0.0K |
| 11:22 | 5,159.98 | 5,160.51 | 5,157.01 | 5,158.00 | 0.0K |
| 11:23 | 5,157.44 | 5,158.18 | 5,149.11 | 5,149.11 | 0.0K |
| 11:24 | 5,148.65 | 5,151.56 | 5,147.44 | 5,151.41 | 0.0K |
| 11:25 | 5,150.71 | 5,159.02 | 5,150.56 | 5,159.02 | 0.0K |
| 11:26 | 5,159.36 | 5,160.58 | 5,152.90 | 5,152.90 | 0.0K |
| 11:27 | 5,152.88 | 5,163.69 | 5,152.09 | 5,161.78 | 0.0K |
| 11:28 | 5,161.87 | 5,165.77 | 5,161.10 | 5,165.77 | 0.0K |
| 11:29 | 5,165.71 | 5,168.10 | 5,163.87 | 5,165.88 | 0.0K |
| 11:30 | 5,164.98 | 5,168.03 | 5,160.91 | 5,168.03 | 0.0K |
| 11:31 | 5,168.09 | 5,169.11 | 5,165.12 | 5,165.42 | 0.0K |
| 11:32 | 5,165.22 | 5,169.84 | 5,165.07 | 5,169.84 | 0.0K |
| 11:33 | 5,170.01 | 5,173.16 | 5,169.20 | 5,169.20 | 0.0K |
| 11:34 | 5,170.90 | 5,173.20 | 5,168.87 | 5,172.80 | 0.0K |
| 11:35 | 5,172.71 | 5,172.87 | 5,167.88 | 5,168.18 | 0.0K |
| 11:36 | 5,170.82 | 5,176.33 | 5,170.74 | 5,176.33 | 0.0K |
| 11:37 | 5,176.49 | 5,180.21 | 5,176.49 | 5,178.82 | 0.0K |
| 11:38 | 5,178.71 | 5,184.57 | 5,177.75 | 5,183.66 | 0.0K |
| 11:39 | 5,183.36 | 5,192.31 | 5,182.22 | 5,191.83 | 0.0K |
| 11:40 | 5,192.65 | 5,192.65 | 5,184.51 | 5,184.51 | 0.0K |
| 11:41 | 5,184.91 | 5,185.37 | 5,179.38 | 5,180.14 | 0.0K |
| 11:42 | 5,181.25 | 5,188.13 | 5,181.25 | 5,187.88 | 0.0K |
| 11:43 | 5,187.35 | 5,187.35 | 5,184.12 | 5,185.13 | 0.0K |
| 11:44 | 5,185.47 | 5,188.75 | 5,185.47 | 5,187.70 | 0.0K |
| 11:45 | 5,187.44 | 5,189.60 | 5,187.25 | 5,188.38 | 0.0K |
| 11:46 | 5,188.26 | 5,189.27 | 5,184.67 | 5,186.86 | 0.0K |
| 11:47 | 5,186.80 | 5,192.51 | 5,186.80 | 5,192.51 | 0.0K |
| 11:48 | 5,192.64 | 5,195.38 | 5,192.64 | 5,194.90 | 0.0K |
| 11:49 | 5,195.56 | 5,197.01 | 5,193.98 | 5,193.98 | 0.0K |
| 11:50 | 5,193.62 | 5,195.33 | 5,192.02 | 5,192.02 | 0.0K |
| 11:51 | 5,191.96 | 5,191.96 | 5,188.16 | 5,188.16 | 0.0K |
| 11:52 | 5,188.40 | 5,192.07 | 5,186.64 | 5,192.07 | 0.0K |
| 11:53 | 5,191.73 | 5,195.57 | 5,191.73 | 5,193.97 | 0.0K |
| 11:54 | 5,193.86 | 5,193.86 | 5,191.14 | 5,193.38 | 0.0K |
| 11:55 | 5,193.10 | 5,195.52 | 5,193.10 | 5,194.98 | 0.0K |
| 11:56 | 5,195.07 | 5,199.27 | 5,194.41 | 5,199.27 | 0.0K |
| 11:57 | 5,199.93 | 5,203.48 | 5,198.70 | 5,198.85 | 0.0K |
| 11:58 | 5,199.08 | 5,203.13 | 5,199.08 | 5,203.13 | 0.0K |
| 11:59 | 5,202.52 | 5,202.52 | 5,199.63 | 5,202.14 | 0.0K |
| 12:00 | 5,203.20 | 5,204.24 | 5,200.09 | 5,204.24 | 0.0K |
| 12:01 | 5,204.58 | 5,204.58 | 5,199.98 | 5,199.98 | 0.0K |
| 12:02 | 5,199.90 | 5,201.32 | 5,197.97 | 5,199.86 | 0.0K |
| 12:03 | 5,200.50 | 5,200.59 | 5,197.80 | 5,197.85 | 0.0K |
| 12:04 | 5,197.64 | 5,203.30 | 5,197.64 | 5,203.30 | 0.0K |
| 12:05 | 5,203.37 | 5,210.55 | 5,203.37 | 5,210.55 | 0.0K |
| 12:06 | 5,210.52 | 5,214.42 | 5,210.41 | 5,214.42 | 0.0K |
| 12:07 | 5,214.60 | 5,217.13 | 5,210.54 | 5,210.54 | 0.0K |
| 12:08 | 5,210.55 | 5,212.11 | 5,209.60 | 5,211.23 | 0.0K |
| 12:09 | 5,211.19 | 5,211.19 | 5,205.99 | 5,206.22 | 0.0K |
| 12:10 | 5,205.91 | 5,211.66 | 5,205.91 | 5,211.66 | 0.0K |
| 12:11 | 5,212.64 | 5,214.38 | 5,209.63 | 5,211.14 | 0.0K |
| 12:12 | 5,210.92 | 5,215.99 | 5,210.92 | 5,215.99 | 0.0K |
| 12:13 | 5,217.01 | 5,217.01 | 5,216.03 | 5,216.37 | 0.0K |
| 12:14 | 5,216.17 | 5,217.62 | 5,213.07 | 5,213.36 | 0.0K |
| 12:15 | 5,213.30 | 5,215.35 | 5,210.23 | 5,210.23 | 0.0K |
| 12:16 | 5,211.63 | 5,217.29 | 5,211.63 | 5,217.29 | 0.0K |
| 12:17 | 5,217.57 | 5,218.57 | 5,216.83 | 5,217.71 | 0.0K |
| 12:18 | 5,218.02 | 5,219.06 | 5,216.73 | 5,216.73 | 0.0K |
| 12:19 | 5,215.57 | 5,218.66 | 5,215.57 | 5,218.43 | 0.0K |
| 12:20 | 5,218.33 | 5,219.04 | 5,217.71 | 5,218.16 | 0.0K |
| 12:21 | 5,218.51 | 5,219.09 | 5,214.59 | 5,214.59 | 0.0K |
| 12:22 | 5,214.60 | 5,217.01 | 5,214.25 | 5,214.25 | 0.0K |
| 12:23 | 5,213.38 | 5,216.08 | 5,213.38 | 5,216.08 | 0.0K |
| 12:24 | 5,215.98 | 5,215.98 | 5,208.99 | 5,208.99 | 0.0K |
| 12:25 | 5,208.69 | 5,209.23 | 5,204.60 | 5,204.98 | 0.0K |
| 12:26 | 5,205.16 | 5,205.60 | 5,200.72 | 5,203.19 | 0.0K |
| 12:27 | 5,202.99 | 5,207.37 | 5,202.99 | 5,207.29 | 0.0K |
| 12:28 | 5,207.22 | 5,212.06 | 5,207.22 | 5,212.06 | 0.0K |
| 12:29 | 5,212.05 | 5,212.05 | 5,207.38 | 5,208.06 | 0.0K |
| 12:30 | 5,208.59 | 5,216.91 | 5,208.59 | 5,216.60 | 0.0K |
| 12:31 | 5,216.83 | 5,223.60 | 5,216.83 | 5,223.60 | 0.0K |
| 12:32 | 5,224.65 | 5,228.83 | 5,224.65 | 5,228.83 | 0.0K |
| 12:33 | 5,228.91 | 5,232.56 | 5,227.47 | 5,232.56 | 0.0K |
| 12:34 | 5,233.52 | 5,235.27 | 5,231.14 | 5,232.12 | 0.0K |
| 12:35 | 5,232.61 | 5,238.29 | 5,232.42 | 5,237.07 | 0.0K |
| 12:36 | 5,237.23 | 5,242.51 | 5,237.23 | 5,242.51 | 0.0K |
| 12:37 | 5,242.27 | 5,248.57 | 5,241.36 | 5,248.57 | 0.0K |
| 12:38 | 5,247.69 | 5,248.80 | 5,244.98 | 5,248.69 | 0.0K |
| 12:39 | 5,249.51 | 5,251.08 | 5,246.50 | 5,246.70 | 0.0K |
| 12:40 | 5,246.90 | 5,246.90 | 5,243.87 | 5,244.24 | 0.0K |
| 12:41 | 5,243.61 | 5,243.86 | 5,241.88 | 5,241.93 | 0.0K |
| 12:42 | 5,243.53 | 5,248.45 | 5,243.53 | 5,248.16 | 0.0K |
| 12:43 | 5,248.34 | 5,251.55 | 5,247.10 | 5,251.18 | 0.0K |
| 12:44 | 5,251.21 | 5,253.92 | 5,250.91 | 5,252.50 | 0.0K |
| 12:45 | 5,252.95 | 5,252.95 | 5,247.60 | 5,247.60 | 0.0K |
| 12:46 | 5,247.43 | 5,248.65 | 5,246.15 | 5,247.85 | 0.0K |
| 12:47 | 5,247.46 | 5,251.55 | 5,247.22 | 5,251.32 | 0.0K |
| 12:48 | 5,250.67 | 5,256.06 | 5,249.68 | 5,255.12 | 0.0K |
| 12:49 | 5,255.58 | 5,258.38 | 5,255.58 | 5,258.21 | 0.0K |
| 12:50 | 5,258.30 | 5,258.74 | 5,254.24 | 5,255.49 | 0.0K |
| 12:51 | 5,255.49 | 5,255.90 | 5,251.96 | 5,252.46 | 0.0K |
| 12:52 | 5,252.65 | 5,258.93 | 5,252.48 | 5,258.93 | 0.0K |
| 12:53 | 5,259.10 | 5,260.09 | 5,255.44 | 5,255.44 | 0.0K |
| 12:54 | 5,254.45 | 5,257.00 | 5,254.32 | 5,257.00 | 0.0K |
| 12:55 | 5,257.28 | 5,257.73 | 5,253.51 | 5,257.73 | 0.0K |
| 12:56 | 5,258.11 | 5,258.22 | 5,251.41 | 5,252.64 | 0.0K |
| 12:57 | 5,252.26 | 5,255.92 | 5,251.78 | 5,255.92 | 0.0K |
| 12:58 | 5,256.82 | 5,257.77 | 5,254.68 | 5,255.21 | 0.0K |
| 12:59 | 5,254.80 | 5,254.80 | 5,251.94 | 5,251.93 | 0.0K |
| 13:00 | 5,251.81 | 5,253.75 | 5,247.05 | 5,247.05 | 0.0K |
| 13:01 | 5,246.37 | 5,247.29 | 5,241.57 | 5,247.29 | 0.0K |
| 13:02 | 5,246.99 | 5,254.03 | 5,246.86 | 5,254.03 | 0.0K |
| 13:03 | 5,254.26 | 5,257.28 | 5,254.04 | 5,256.84 | 0.0K |
| 13:04 | 5,256.94 | 5,256.94 | 5,253.84 | 5,253.84 | 0.0K |
| 13:05 | 5,253.67 | 5,253.67 | 5,251.47 | 5,251.47 | 0.0K |
| 13:06 | 5,252.43 | 5,260.78 | 5,252.43 | 5,260.48 | 0.0K |
| 13:07 | 5,260.53 | 5,262.28 | 5,259.19 | 5,259.43 | 0.0K |
| 13:08 | 5,258.71 | 5,258.87 | 5,251.53 | 5,251.53 | 0.0K |
| 13:09 | 5,251.31 | 5,251.95 | 5,248.13 | 5,251.95 | 0.0K |
| 13:10 | 5,251.74 | 5,252.11 | 5,246.68 | 5,249.66 | 0.0K |
| 13:11 | 5,248.30 | 5,249.01 | 5,245.40 | 5,248.67 | 0.0K |
| 13:12 | 5,248.98 | 5,251.50 | 5,247.84 | 5,247.84 | 0.0K |
| 13:13 | 5,247.37 | 5,247.68 | 5,243.27 | 5,243.27 | 0.0K |
| 13:14 | 5,243.30 | 5,247.30 | 5,243.30 | 5,246.64 | 0.0K |
| 13:15 | 5,247.31 | 5,250.21 | 5,246.71 | 5,249.26 | 0.0K |
| 13:16 | 5,247.90 | 5,252.01 | 5,247.78 | 5,250.82 | 0.0K |
| 13:17 | 5,251.05 | 5,251.05 | 5,243.96 | 5,244.11 | 0.0K |
| 13:18 | 5,244.19 | 5,244.19 | 5,235.95 | 5,235.95 | 0.0K |
| 13:19 | 5,235.63 | 5,235.69 | 5,232.18 | 5,234.86 | 0.0K |
| 13:20 | 5,235.20 | 5,236.61 | 5,231.31 | 5,236.61 | 0.0K |
| 13:21 | 5,238.02 | 5,244.46 | 5,237.28 | 5,244.46 | 0.0K |
| 13:22 | 5,245.50 | 5,250.19 | 5,245.50 | 5,249.09 | 0.0K |
| 13:23 | 5,249.19 | 5,249.19 | 5,238.51 | 5,240.98 | 0.0K |
| 13:24 | 5,242.12 | 5,242.12 | 5,238.74 | 5,239.57 | 0.0K |
| 13:25 | 5,239.70 | 5,239.70 | 5,235.32 | 5,237.64 | 0.0K |
| 13:26 | 5,236.80 | 5,238.89 | 5,236.27 | 5,238.67 | 0.0K |
| 13:27 | 5,238.92 | 5,239.66 | 5,236.34 | 5,236.62 | 0.0K |
| 13:28 | 5,236.84 | 5,236.84 | 5,232.92 | 5,234.75 | 0.0K |
| 13:29 | 5,235.06 | 5,235.06 | 5,230.37 | 5,231.69 | 0.0K |
| 13:30 | 5,232.05 | 5,236.10 | 5,231.84 | 5,234.53 | 0.0K |
| 13:31 | 5,235.05 | 5,235.24 | 5,226.25 | 5,226.25 | 0.0K |
| 13:32 | 5,224.54 | 5,231.54 | 5,224.54 | 5,231.54 | 0.0K |
| 13:33 | 5,231.45 | 5,232.52 | 5,227.11 | 5,227.51 | 0.0K |
| 13:34 | 5,227.49 | 5,231.42 | 5,227.49 | 5,231.42 | 0.0K |
| 13:35 | 5,232.27 | 5,232.27 | 5,228.18 | 5,228.18 | 0.0K |
| 13:36 | 5,227.00 | 5,237.47 | 5,227.00 | 5,237.47 | 0.0K |
| 13:37 | 5,237.79 | 5,244.14 | 5,237.79 | 5,243.09 | 0.0K |
| 13:38 | 5,243.17 | 5,246.98 | 5,242.25 | 5,246.98 | 0.0K |
| 13:39 | 5,248.63 | 5,257.76 | 5,248.63 | 5,257.76 | 0.0K |
| 13:40 | 5,257.68 | 5,270.94 | 5,257.68 | 5,270.26 | 0.0K |
| 13:41 | 5,269.09 | 5,269.09 | 5,261.96 | 5,265.54 | 0.0K |
| 13:42 | 5,265.39 | 5,271.76 | 5,264.49 | 5,271.76 | 0.0K |
| 13:43 | 5,274.03 | 5,285.06 | 5,274.03 | 5,285.06 | 0.0K |
| 13:44 | 5,286.81 | 5,289.32 | 5,286.16 | 5,286.16 | 0.0K |
| 13:45 | 5,285.43 | 5,285.43 | 5,278.41 | 5,279.35 | 0.0K |
| 13:46 | 5,279.29 | 5,281.47 | 5,274.80 | 5,275.89 | 0.0K |
| 13:47 | 5,274.79 | 5,274.79 | 5,267.77 | 5,271.97 | 0.0K |
| 13:48 | 5,271.63 | 5,276.93 | 5,271.63 | 5,276.93 | 0.0K |
| 13:49 | 5,277.14 | 5,280.16 | 5,277.14 | 5,279.06 | 0.0K |
| 13:50 | 5,277.90 | 5,280.05 | 5,275.39 | 5,279.89 | 0.0K |
| 13:51 | 5,280.75 | 5,280.75 | 5,277.82 | 5,279.82 | 0.0K |
| 13:52 | 5,280.82 | 5,283.36 | 5,278.61 | 5,281.89 | 0.0K |
| 13:53 | 5,281.72 | 5,288.16 | 5,281.23 | 5,288.16 | 0.0K |
| 13:54 | 5,288.00 | 5,293.81 | 5,288.00 | 5,290.93 | 0.0K |
| 13:55 | 5,289.10 | 5,289.10 | 5,284.36 | 5,285.79 | 0.0K |
| 13:56 | 5,286.36 | 5,288.79 | 5,281.63 | 5,281.63 | 0.0K |
| 13:57 | 5,281.19 | 5,284.88 | 5,278.74 | 5,284.58 | 0.0K |
| 13:58 | 5,284.64 | 5,285.44 | 5,280.69 | 5,280.69 | 0.0K |
| 13:59 | 5,279.06 | 5,279.06 | 5,276.81 | 5,279.14 | 0.0K |
| 14:00 | 5,279.38 | 5,281.02 | 5,276.44 | 5,276.69 | 0.0K |
| 14:01 | 5,275.68 | 5,275.68 | 5,273.35 | 5,274.89 | 0.0K |
| 14:02 | 5,277.91 | 5,278.95 | 5,275.21 | 5,276.73 | 0.0K |
| 14:03 | 5,276.58 | 5,277.99 | 5,272.23 | 5,276.27 | 0.0K |
| 14:04 | 5,277.62 | 5,280.02 | 5,276.92 | 5,279.68 | 0.0K |
| 14:05 | 5,279.85 | 5,279.85 | 5,275.89 | 5,275.89 | 0.0K |
| 14:06 | 5,275.94 | 5,275.94 | 5,269.66 | 5,269.66 | 0.0K |
| 14:07 | 5,270.09 | 5,270.09 | 5,264.31 | 5,267.51 | 0.0K |
| 14:08 | 5,267.27 | 5,271.27 | 5,267.27 | 5,270.53 | 0.0K |
| 14:09 | 5,270.38 | 5,270.56 | 5,268.76 | 5,268.76 | 0.0K |
| 14:10 | 5,267.95 | 5,268.07 | 5,263.04 | 5,264.09 | 0.0K |
| 14:11 | 5,265.13 | 5,272.12 | 5,265.13 | 5,271.08 | 0.0K |
| 14:12 | 5,270.98 | 5,272.05 | 5,269.72 | 5,271.67 | 0.0K |
| 14:13 | 5,271.80 | 5,274.64 | 5,269.64 | 5,270.20 | 0.0K |
| 14:14 | 5,270.74 | 5,271.66 | 5,269.24 | 5,269.32 | 0.0K |
| 14:15 | 5,269.21 | 5,272.80 | 5,269.21 | 5,271.74 | 0.0K |
| 14:16 | 5,272.90 | 5,272.90 | 5,268.02 | 5,268.56 | 0.0K |
| 14:17 | 5,268.62 | 5,268.84 | 5,263.28 | 5,265.45 | 0.0K |
| 14:18 | 5,265.16 | 5,265.16 | 5,261.07 | 5,261.28 | 0.0K |
| 14:19 | 5,261.21 | 5,261.21 | 5,256.13 | 5,258.63 | 0.0K |
| 14:20 | 5,258.44 | 5,261.48 | 5,258.44 | 5,259.15 | 0.0K |
| 14:21 | 5,256.62 | 5,257.17 | 5,251.51 | 5,252.07 | 0.0K |
| 14:22 | 5,254.03 | 5,262.06 | 5,254.03 | 5,262.05 | 0.0K |
| 14:23 | 5,262.87 | 5,263.55 | 5,258.11 | 5,259.06 | 0.0K |
| 14:24 | 5,259.75 | 5,261.33 | 5,258.84 | 5,261.33 | 0.0K |
| 14:25 | 5,261.58 | 5,262.13 | 5,259.05 | 5,259.28 | 0.0K |
| 14:26 | 5,258.61 | 5,261.27 | 5,258.61 | 5,260.70 | 0.0K |
| 14:27 | 5,260.71 | 5,260.81 | 5,253.88 | 5,255.74 | 0.0K |
| 14:28 | 5,256.58 | 5,258.97 | 5,255.36 | 5,257.50 | 0.0K |
| 14:29 | 5,258.42 | 5,264.29 | 5,258.42 | 5,264.29 | 0.0K |
| 14:30 | 5,264.09 | 5,266.88 | 5,263.70 | 5,266.02 | 0.0K |
| 14:31 | 5,265.99 | 5,265.99 | 5,261.62 | 5,262.42 | 0.0K |
| 14:32 | 5,262.42 | 5,264.67 | 5,261.76 | 5,264.67 | 0.0K |
| 14:33 | 5,265.28 | 5,266.53 | 5,265.28 | 5,265.57 | 0.0K |
| 14:34 | 5,266.32 | 5,266.32 | 5,262.04 | 5,262.98 | 0.0K |
| 14:35 | 5,262.69 | 5,263.88 | 5,259.41 | 5,263.88 | 0.0K |
| 14:36 | 5,263.66 | 5,269.27 | 5,263.66 | 5,269.27 | 0.0K |
| 14:37 | 5,269.67 | 5,271.77 | 5,269.32 | 5,269.32 | 0.0K |
| 14:38 | 5,268.05 | 5,268.05 | 5,261.51 | 5,261.51 | 0.0K |
| 14:39 | 5,261.78 | 5,265.81 | 5,261.72 | 5,265.79 | 0.0K |
| 14:40 | 5,266.40 | 5,271.54 | 5,266.40 | 5,271.53 | 0.0K |
| 14:41 | 5,271.15 | 5,273.39 | 5,270.37 | 5,270.78 | 0.0K |
| 14:42 | 5,271.01 | 5,271.57 | 5,267.61 | 5,269.69 | 0.0K |
| 14:43 | 5,269.42 | 5,269.84 | 5,267.58 | 5,269.24 | 0.0K |
| 14:44 | 5,269.18 | 5,270.27 | 5,268.35 | 5,270.06 | 0.0K |
| 14:45 | 5,270.28 | 5,273.95 | 5,269.69 | 5,273.32 | 0.0K |
| 14:46 | 5,273.64 | 5,273.83 | 5,272.02 | 5,272.23 | 0.0K |
| 14:47 | 5,272.23 | 5,272.23 | 5,270.41 | 5,271.42 | 0.0K |
| 14:48 | 5,271.49 | 5,276.28 | 5,271.49 | 5,274.95 | 0.0K |
| 14:49 | 5,275.13 | 5,275.13 | 5,273.10 | 5,274.62 | 0.0K |
| 14:50 | 5,275.18 | 5,275.18 | 5,272.24 | 5,272.63 | 0.0K |
| 14:51 | 5,272.74 | 5,272.74 | 5,263.40 | 5,263.40 | 0.0K |
| 14:52 | 5,263.20 | 5,263.48 | 5,256.31 | 5,263.48 | 0.0K |
| 14:53 | 5,264.82 | 5,268.79 | 5,263.43 | 5,268.31 | 0.0K |
| 14:54 | 5,268.03 | 5,271.93 | 5,267.93 | 5,270.26 | 0.0K |
| 14:55 | 5,270.02 | 5,271.06 | 5,266.92 | 5,266.92 | 0.0K |
| 14:56 | 5,266.67 | 5,267.41 | 5,262.05 | 5,262.05 | 0.0K |
| 14:57 | 5,262.71 | 5,262.71 | 5,258.00 | 5,259.12 | 0.0K |
| 14:58 | 5,258.97 | 5,259.70 | 5,257.95 | 5,259.61 | 0.0K |
| 14:59 | 5,259.72 | 5,260.30 | 5,256.01 | 5,256.15 | 0.0K |
| 15:00 | 5,256.69 | 5,262.26 | 5,256.42 | 5,262.26 | 0.0K |
| 15:01 | 5,261.43 | 5,264.04 | 5,260.44 | 5,263.94 | 0.0K |
| 15:02 | 5,263.22 | 5,269.99 | 5,262.84 | 5,269.70 | 0.0K |
| 15:03 | 5,271.78 | 5,273.05 | 5,271.78 | 5,272.00 | 0.0K |
| 15:04 | 5,272.01 | 5,273.78 | 5,271.31 | 5,271.31 | 0.0K |
| 15:05 | 5,271.03 | 5,271.45 | 5,266.05 | 5,266.05 | 0.0K |
| 15:06 | 5,266.34 | 5,273.93 | 5,265.65 | 5,273.93 | 0.0K |
| 15:07 | 5,274.23 | 5,277.13 | 5,274.23 | 5,277.01 | 0.0K |
| 15:08 | 5,277.10 | 5,278.03 | 5,275.32 | 5,275.53 | 0.0K |
| 15:09 | 5,275.40 | 5,278.71 | 5,275.40 | 5,278.71 | 0.0K |
| 15:10 | 5,278.28 | 5,278.68 | 5,275.43 | 5,278.68 | 0.0K |
| 15:11 | 5,278.58 | 5,281.61 | 5,278.58 | 5,279.23 | 0.0K |
| 15:12 | 5,279.21 | 5,280.20 | 5,278.59 | 5,279.53 | 0.0K |
| 15:13 | 5,279.63 | 5,283.89 | 5,279.63 | 5,283.89 | 0.0K |
| 15:14 | 5,284.14 | 5,284.40 | 5,282.50 | 5,282.98 | 0.0K |
| 15:15 | 5,283.13 | 5,283.74 | 5,277.09 | 5,277.57 | 0.0K |
| 15:16 | 5,277.53 | 5,279.46 | 5,277.53 | 5,278.64 | 0.0K |
| 15:17 | 5,277.83 | 5,277.83 | 5,273.34 | 5,273.40 | 0.0K |
| 15:18 | 5,273.41 | 5,277.79 | 5,271.09 | 5,277.16 | 0.0K |
| 15:19 | 5,277.21 | 5,282.07 | 5,277.21 | 5,282.07 | 0.0K |
| 15:20 | 5,281.70 | 5,281.82 | 5,278.97 | 5,281.33 | 0.0K |
| 15:21 | 5,281.27 | 5,281.39 | 5,280.04 | 5,280.92 | 0.0K |
| 15:22 | 5,280.93 | 5,283.46 | 5,280.22 | 5,283.02 | 0.0K |
| 15:23 | 5,283.72 | 5,286.20 | 5,282.52 | 5,286.08 | 0.0K |
| 15:24 | 5,286.46 | 5,287.27 | 5,285.11 | 5,285.11 | 0.0K |
| 15:25 | 5,285.19 | 5,286.44 | 5,283.13 | 5,284.01 | 0.0K |
| 15:26 | 5,284.25 | 5,284.65 | 5,280.87 | 5,284.51 | 0.0K |
| 15:27 | 5,284.85 | 5,287.57 | 5,284.22 | 5,284.22 | 0.0K |
| 15:28 | 5,284.28 | 5,284.40 | 5,280.11 | 5,280.11 | 0.0K |
| 15:29 | 5,279.90 | 5,280.81 | 5,278.50 | 5,280.03 | 0.0K |
| 15:30 | 5,278.98 | 5,279.11 | 5,275.54 | 5,276.09 | 0.0K |
| 15:31 | 5,276.40 | 5,278.73 | 5,276.27 | 5,276.27 | 0.0K |
| 15:32 | 5,276.43 | 5,280.25 | 5,273.57 | 5,280.15 | 0.0K |
| 15:33 | 5,279.70 | 5,282.56 | 5,278.80 | 5,282.16 | 0.0K |
| 15:34 | 5,282.54 | 5,283.15 | 5,281.13 | 5,281.83 | 0.0K |
| 15:35 | 5,280.17 | 5,280.25 | 5,274.76 | 5,275.35 | 0.0K |
| 15:36 | 5,275.48 | 5,278.76 | 5,275.48 | 5,277.64 | 0.0K |
| 15:37 | 5,277.73 | 5,277.73 | 5,269.26 | 5,269.26 | 0.0K |
| 15:38 | 5,269.45 | 5,273.25 | 5,269.45 | 5,272.36 | 0.0K |
| 15:39 | 5,272.12 | 5,277.11 | 5,272.12 | 5,277.11 | 0.0K |
| 15:40 | 5,277.54 | 5,280.81 | 5,277.54 | 5,277.98 | 0.0K |
| 15:41 | 5,277.60 | 5,280.73 | 5,276.84 | 5,280.73 | 0.0K |
| 15:42 | 5,280.95 | 5,281.95 | 5,277.01 | 5,277.93 | 0.0K |
| 15:43 | 5,277.97 | 5,278.73 | 5,276.74 | 5,277.81 | 0.0K |
| 15:44 | 5,279.34 | 5,282.62 | 5,279.34 | 5,282.37 | 0.0K |
| 15:45 | 5,282.21 | 5,282.21 | 5,277.28 | 5,277.28 | 0.0K |
| 15:46 | 5,276.92 | 5,280.41 | 5,275.88 | 5,278.68 | 0.0K |
| 15:47 | 5,277.50 | 5,279.67 | 5,274.59 | 5,279.55 | 0.0K |
| 15:48 | 5,279.94 | 5,280.83 | 5,276.96 | 5,276.96 | 0.0K |
| 15:49 | 5,277.13 | 5,279.28 | 5,275.03 | 5,279.28 | 0.0K |
| 15:50 | 5,282.61 | 5,283.07 | 5,279.64 | 5,282.26 | 0.0K |
| 15:51 | 5,282.97 | 5,284.09 | 5,281.50 | 5,283.19 | 0.0K |
| 15:52 | 5,282.72 | 5,282.72 | 5,277.95 | 5,278.07 | 0.0K |
| 15:53 | 5,278.00 | 5,278.75 | 5,274.19 | 5,278.36 | 0.0K |
| 15:54 | 5,278.16 | 5,284.99 | 5,277.92 | 5,282.39 | 0.0K |
| 15:55 | 5,286.43 | 5,286.43 | 5,281.25 | 5,282.94 | 0.0K |
| 15:56 | 5,282.60 | 5,284.82 | 5,282.47 | 5,282.90 | 0.0K |
| 15:57 | 5,283.68 | 5,283.68 | 5,277.75 | 5,279.24 | 0.0K |
| 15:58 | 5,279.90 | 5,279.90 | 5,274.60 | 5,275.15 | 0.0K |
| 15:59 | 5,276.66 | 5,278.65 | 5,272.65 | 5,278.65 | 0.0K |