282.02
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 | 283.83 | 284.51 | 283.67 | 284.40 | 233.9K |
| 09:31 | 284.55 | 284.55 | 284.04 | 284.27 | 41.3K |
| 09:32 | 284.26 | 284.26 | 283.87 | 284.10 | 33.3K |
| 09:33 | 284.33 | 284.61 | 284.12 | 284.61 | 11.5K |
| 09:34 | 284.61 | 284.72 | 284.46 | 284.54 | 14.3K |
| 09:35 | 284.53 | 284.84 | 284.28 | 284.44 | 17.3K |
| 09:36 | 284.90 | 284.96 | 284.59 | 284.75 | 14.4K |
| 09:37 | 284.74 | 285.03 | 284.73 | 284.85 | 16.5K |
| 09:38 | 284.86 | 285.14 | 284.86 | 285.06 | 29.6K |
| 09:39 | 285.04 | 285.16 | 285.04 | 285.11 | 20.4K |
| 09:40 | 285.11 | 285.48 | 285.11 | 285.28 | 25.1K |
| 09:41 | 285.20 | 285.29 | 285.14 | 285.14 | 16.0K |
| 09:42 | 285.18 | 285.29 | 285.11 | 285.23 | 14.1K |
| 09:43 | 285.20 | 285.42 | 285.20 | 285.38 | 8.6K |
| 09:44 | 285.35 | 285.36 | 285.07 | 285.07 | 15.9K |
| 09:45 | 285.03 | 285.15 | 285.03 | 285.09 | 12.4K |
| 09:46 | 285.10 | 285.24 | 285.10 | 285.18 | 11.0K |
| 09:47 | 285.13 | 285.25 | 285.12 | 285.19 | 22.1K |
| 09:48 | 285.21 | 285.60 | 285.21 | 285.60 | 17.2K |
| 09:49 | 285.62 | 285.62 | 285.47 | 285.62 | 18.1K |
| 09:50 | 285.57 | 285.93 | 285.57 | 285.75 | 18.6K |
| 09:51 | 285.85 | 285.86 | 285.64 | 285.66 | 19.3K |
| 09:52 | 285.74 | 286.02 | 285.74 | 285.95 | 16.6K |
| 09:53 | 285.98 | 285.98 | 285.72 | 285.72 | 24.8K |
| 09:54 | 285.73 | 285.88 | 285.73 | 285.88 | 13.0K |
| 09:55 | 285.87 | 286.02 | 285.87 | 285.98 | 18.8K |
| 09:56 | 286.10 | 286.26 | 286.04 | 286.15 | 15.0K |
| 09:57 | 286.15 | 286.17 | 286.02 | 286.17 | 19.1K |
| 09:58 | 286.13 | 286.27 | 286.13 | 286.27 | 18.9K |
| 09:59 | 286.24 | 286.39 | 286.05 | 286.05 | 18.3K |
| 10:00 | 286.16 | 286.51 | 286.16 | 286.47 | 31.1K |
| 10:01 | 286.50 | 286.56 | 286.27 | 286.56 | 21.3K |
| 10:02 | 286.56 | 286.74 | 286.47 | 286.60 | 23.2K |
| 10:03 | 286.60 | 286.61 | 286.50 | 286.51 | 11.7K |
| 10:04 | 286.56 | 286.56 | 286.33 | 286.45 | 8.8K |
| 10:05 | 286.44 | 286.63 | 286.44 | 286.63 | 11.2K |
| 10:06 | 286.63 | 286.85 | 286.63 | 286.75 | 20.8K |
| 10:07 | 286.99 | 286.99 | 286.83 | 286.93 | 23.5K |
| 10:08 | 286.92 | 286.92 | 286.65 | 286.75 | 12.4K |
| 10:09 | 286.73 | 286.73 | 286.40 | 286.46 | 18.7K |
| 10:10 | 286.46 | 286.63 | 286.45 | 286.53 | 13.3K |
| 10:11 | 286.55 | 286.69 | 286.53 | 286.56 | 16.5K |
| 10:12 | 286.55 | 286.69 | 286.20 | 286.44 | 28.0K |
| 10:13 | 286.34 | 286.38 | 286.16 | 286.21 | 9.5K |
| 10:14 | 286.30 | 286.30 | 286.16 | 286.28 | 14.8K |
| 10:15 | 286.33 | 286.33 | 286.27 | 286.27 | 17.6K |
| 10:16 | 286.20 | 286.30 | 286.20 | 286.28 | 19.7K |
| 10:17 | 286.28 | 286.40 | 286.28 | 286.40 | 10.8K |
| 10:18 | 286.33 | 286.37 | 286.25 | 286.29 | 22.3K |
| 10:19 | 286.29 | 286.29 | 286.14 | 286.21 | 11.4K |
| 10:20 | 286.21 | 286.31 | 286.15 | 286.31 | 7.6K |
| 10:21 | 286.21 | 286.23 | 286.11 | 286.18 | 13.1K |
| 10:22 | 286.18 | 286.19 | 286.06 | 286.07 | 43.1K |
| 10:23 | 286.06 | 286.16 | 285.94 | 285.94 | 11.5K |
| 10:24 | 285.98 | 286.07 | 285.96 | 285.96 | 12.1K |
| 10:25 | 285.96 | 285.96 | 285.63 | 285.63 | 19.0K |
| 10:26 | 285.63 | 285.63 | 285.48 | 285.48 | 14.3K |
| 10:27 | 285.47 | 285.66 | 285.47 | 285.66 | 9.4K |
| 10:28 | 285.65 | 285.99 | 285.65 | 285.98 | 19.0K |
| 10:29 | 285.99 | 286.11 | 285.99 | 286.08 | 34.3K |
| 10:30 | 286.13 | 286.45 | 286.13 | 286.23 | 34.3K |
| 10:31 | 286.23 | 286.23 | 286.14 | 286.20 | 11.2K |
| 10:32 | 286.20 | 286.20 | 286.03 | 286.08 | 24.2K |
| 10:33 | 286.09 | 286.18 | 286.01 | 286.18 | 10.0K |
| 10:34 | 286.18 | 286.25 | 286.18 | 286.23 | 31.8K |
| 10:35 | 286.26 | 286.27 | 285.97 | 285.97 | 20.7K |
| 10:36 | 285.97 | 286.03 | 285.90 | 285.95 | 16.2K |
| 10:37 | 285.95 | 286.00 | 285.92 | 285.93 | 13.9K |
| 10:38 | 285.98 | 286.00 | 285.91 | 285.94 | 5.8K |
| 10:39 | 285.94 | 285.98 | 285.81 | 285.82 | 13.0K |
| 10:40 | 285.82 | 286.19 | 285.82 | 286.18 | 25.1K |
| 10:41 | 286.25 | 286.27 | 286.23 | 286.25 | 12.3K |
| 10:42 | 286.32 | 286.37 | 286.31 | 286.35 | 12.0K |
| 10:43 | 286.25 | 286.39 | 286.13 | 286.13 | 16.2K |
| 10:44 | 286.13 | 286.13 | 286.06 | 286.08 | 9.4K |
| 10:45 | 286.08 | 286.11 | 286.08 | 286.10 | 12.1K |
| 10:46 | 286.10 | 286.10 | 286.00 | 286.00 | 9.0K |
| 10:47 | 286.00 | 286.11 | 286.00 | 286.08 | 14.3K |
| 10:48 | 286.08 | 286.16 | 285.98 | 285.98 | 9.2K |
| 10:49 | 285.98 | 285.98 | 285.82 | 285.82 | 9.3K |
| 10:50 | 285.81 | 285.87 | 285.61 | 285.79 | 15.9K |
| 10:51 | 285.79 | 285.94 | 285.79 | 285.89 | 17.7K |
| 10:52 | 285.92 | 285.95 | 285.83 | 285.95 | 14.6K |
| 10:53 | 285.97 | 285.97 | 285.80 | 285.80 | 16.5K |
| 10:54 | 285.80 | 285.81 | 285.78 | 285.78 | 7.3K |
| 10:55 | 285.78 | 285.85 | 285.65 | 285.68 | 13.3K |
| 10:56 | 285.68 | 285.73 | 285.55 | 285.55 | 9.3K |
| 10:57 | 285.55 | 285.73 | 285.55 | 285.73 | 10.7K |
| 10:58 | 285.73 | 285.73 | 285.68 | 285.68 | 16.0K |
| 10:59 | 285.68 | 285.68 | 285.63 | 285.63 | 15.2K |
| 11:00 | 285.66 | 285.76 | 285.59 | 285.68 | 14.4K |
| 11:01 | 285.71 | 285.93 | 285.71 | 285.86 | 17.8K |
| 11:02 | 285.85 | 286.00 | 285.85 | 285.98 | 10.8K |
| 11:03 | 286.01 | 286.22 | 285.98 | 286.22 | 11.9K |
| 11:04 | 286.17 | 286.31 | 286.17 | 286.18 | 21.5K |
| 11:05 | 286.18 | 286.18 | 286.03 | 286.08 | 14.6K |
| 11:06 | 286.08 | 286.10 | 286.02 | 286.10 | 19.2K |
| 11:07 | 286.10 | 286.14 | 285.98 | 285.98 | 15.7K |
| 11:08 | 285.99 | 286.04 | 285.85 | 286.04 | 20.3K |
| 11:09 | 286.12 | 286.12 | 286.07 | 286.07 | 16.8K |
| 11:10 | 286.07 | 286.10 | 286.07 | 286.10 | 7.8K |
| 11:11 | 286.08 | 286.23 | 286.04 | 286.23 | 16.5K |
| 11:12 | 286.25 | 286.43 | 286.25 | 286.28 | 10.7K |
| 11:13 | 286.28 | 286.45 | 286.20 | 286.45 | 18.1K |
| 11:14 | 286.42 | 286.43 | 286.24 | 286.24 | 23.2K |
| 11:15 | 286.38 | 286.39 | 286.36 | 286.36 | 17.5K |
| 11:16 | 286.36 | 286.40 | 286.33 | 286.40 | 30.6K |
| 11:17 | 286.40 | 286.41 | 286.40 | 286.41 | 17.7K |
| 11:18 | 286.44 | 286.46 | 286.40 | 286.41 | 58.0K |
| 11:19 | 286.46 | 286.50 | 286.46 | 286.47 | 5.1K |
| 11:20 | 286.47 | 286.51 | 286.47 | 286.48 | 6.2K |
| 11:21 | 286.46 | 286.46 | 286.28 | 286.28 | 17.4K |
| 11:22 | 286.17 | 286.20 | 286.11 | 286.16 | 25.3K |
| 11:23 | 286.19 | 286.26 | 286.19 | 286.25 | 13.1K |
| 11:24 | 286.24 | 286.31 | 286.22 | 286.26 | 12.1K |
| 11:25 | 286.26 | 286.26 | 286.04 | 286.04 | 11.3K |
| 11:26 | 286.13 | 286.14 | 286.08 | 286.08 | 8.4K |
| 11:27 | 285.97 | 286.08 | 285.91 | 286.08 | 9.1K |
| 11:28 | 286.14 | 286.14 | 285.99 | 286.03 | 6.1K |
| 11:29 | 286.03 | 286.03 | 285.98 | 286.00 | 62.9K |
| 11:30 | 285.90 | 286.05 | 285.88 | 286.05 | 17.3K |
| 11:31 | 286.05 | 286.16 | 286.05 | 286.16 | 8.6K |
| 11:32 | 286.16 | 286.16 | 286.13 | 286.16 | 4.6K |
| 11:33 | 286.16 | 286.16 | 286.02 | 286.02 | 23.7K |
| 11:34 | 286.03 | 286.11 | 286.01 | 286.01 | 14.4K |
| 11:35 | 286.01 | 286.02 | 285.94 | 285.94 | 8.9K |
| 11:36 | 285.94 | 286.03 | 285.90 | 285.98 | 14.7K |
| 11:37 | 285.98 | 286.03 | 285.90 | 285.90 | 12.9K |
| 11:38 | 285.90 | 285.97 | 285.88 | 285.97 | 6.9K |
| 11:39 | 285.97 | 286.06 | 285.97 | 286.06 | 10.4K |
| 11:40 | 286.06 | 286.14 | 286.05 | 286.05 | 17.5K |
| 11:41 | 286.04 | 286.11 | 286.00 | 286.11 | 6.0K |
| 11:42 | 286.13 | 286.27 | 286.13 | 286.22 | 13.2K |
| 11:43 | 286.22 | 286.28 | 286.14 | 286.14 | 11.1K |
| 11:44 | 286.14 | 286.21 | 286.08 | 286.08 | 9.9K |
| 11:45 | 286.08 | 286.18 | 286.08 | 286.18 | 9.4K |
| 11:46 | 286.18 | 286.22 | 286.17 | 286.22 | 13.0K |
| 11:47 | 286.22 | 286.22 | 286.10 | 286.11 | 12.6K |
| 11:48 | 286.11 | 286.16 | 286.11 | 286.11 | 2.8K |
| 11:49 | 286.11 | 286.11 | 285.93 | 286.03 | 14.2K |
| 11:50 | 285.96 | 285.96 | 285.85 | 285.86 | 13.8K |
| 11:51 | 285.94 | 285.99 | 285.90 | 285.90 | 8.6K |
| 11:52 | 285.91 | 286.05 | 285.91 | 286.05 | 7.0K |
| 11:53 | 286.05 | 286.05 | 286.02 | 286.02 | 5.9K |
| 11:54 | 286.02 | 286.08 | 286.02 | 286.04 | 7.6K |
| 11:55 | 285.99 | 285.99 | 285.89 | 285.91 | 16.3K |
| 11:56 | 285.91 | 286.03 | 285.89 | 286.03 | 8.3K |
| 11:57 | 286.04 | 286.08 | 285.98 | 286.02 | 6.7K |
| 11:58 | 285.98 | 285.99 | 285.92 | 285.99 | 5.9K |
| 11:59 | 285.99 | 286.02 | 285.96 | 286.01 | 5.5K |
| 12:00 | 286.01 | 286.01 | 285.98 | 286.00 | 6.8K |
| 12:01 | 286.06 | 286.06 | 285.83 | 285.83 | 11.7K |
| 12:02 | 285.85 | 285.87 | 285.85 | 285.87 | 9.5K |
| 12:03 | 285.87 | 285.92 | 285.86 | 285.92 | 4.6K |
| 12:04 | 285.89 | 285.99 | 285.89 | 285.97 | 9.0K |
| 12:05 | 285.97 | 285.97 | 285.87 | 285.87 | 12.8K |
| 12:06 | 285.88 | 285.95 | 285.88 | 285.94 | 6.7K |
| 12:07 | 285.94 | 285.94 | 285.93 | 285.93 | 3.4K |
| 12:08 | 285.92 | 285.99 | 285.92 | 285.99 | 5.8K |
| 12:09 | 285.99 | 286.05 | 285.99 | 286.00 | 16.3K |
| 12:10 | 286.00 | 286.05 | 286.00 | 286.05 | 6.4K |
| 12:11 | 286.05 | 286.09 | 286.05 | 286.07 | 8.2K |
| 12:12 | 286.07 | 286.17 | 286.07 | 286.17 | 6.0K |
| 12:13 | 286.17 | 286.18 | 286.16 | 286.17 | 6.1K |
| 12:14 | 286.18 | 286.41 | 286.18 | 286.41 | 21.7K |
| 12:15 | 286.36 | 286.42 | 286.36 | 286.40 | 8.6K |
| 12:16 | 286.39 | 286.41 | 286.39 | 286.41 | 8.2K |
| 12:17 | 286.41 | 286.48 | 286.41 | 286.48 | 15.1K |
| 12:18 | 286.50 | 286.50 | 286.40 | 286.40 | 16.7K |
| 12:19 | 286.40 | 286.47 | 286.39 | 286.47 | 6.9K |
| 12:20 | 286.39 | 286.49 | 286.39 | 286.49 | 13.3K |
| 12:21 | 286.48 | 286.55 | 286.43 | 286.43 | 7.7K |
| 12:22 | 286.49 | 286.51 | 286.49 | 286.50 | 6.6K |
| 12:23 | 286.53 | 286.62 | 286.53 | 286.62 | 8.2K |
| 12:24 | 286.60 | 286.73 | 286.60 | 286.70 | 12.7K |
| 12:25 | 286.70 | 286.77 | 286.70 | 286.77 | 12.3K |
| 12:26 | 286.77 | 286.84 | 286.71 | 286.71 | 11.6K |
| 12:27 | 286.71 | 286.75 | 286.70 | 286.70 | 19.8K |
| 12:28 | 286.70 | 286.70 | 286.65 | 286.69 | 9.3K |
| 12:29 | 286.70 | 286.81 | 286.70 | 286.79 | 7.5K |
| 12:30 | 286.75 | 286.77 | 286.71 | 286.73 | 9.1K |
| 12:31 | 286.73 | 286.75 | 286.67 | 286.69 | 11.2K |
| 12:32 | 286.70 | 286.75 | 286.67 | 286.69 | 12.2K |
| 12:33 | 286.69 | 286.70 | 286.64 | 286.69 | 7.0K |
| 12:34 | 286.69 | 286.69 | 286.68 | 286.68 | 9.0K |
| 12:35 | 286.68 | 286.69 | 286.66 | 286.68 | 9.6K |
| 12:36 | 286.69 | 286.78 | 286.69 | 286.71 | 10.3K |
| 12:37 | 286.65 | 286.72 | 286.62 | 286.62 | 14.7K |
| 12:38 | 286.65 | 286.75 | 286.65 | 286.72 | 10.1K |
| 12:39 | 286.72 | 286.79 | 286.71 | 286.79 | 9.8K |
| 12:40 | 286.79 | 286.79 | 286.66 | 286.66 | 9.1K |
| 12:41 | 286.66 | 286.67 | 286.60 | 286.64 | 14.9K |
| 12:42 | 286.64 | 286.67 | 286.61 | 286.67 | 5.4K |
| 12:43 | 286.67 | 286.71 | 286.64 | 286.71 | 8.8K |
| 12:44 | 286.70 | 286.75 | 286.70 | 286.75 | 5.6K |
| 12:45 | 286.73 | 286.73 | 286.73 | 286.73 | 5.7K |
| 12:46 | 286.74 | 286.76 | 286.68 | 286.69 | 20.4K |
| 12:47 | 286.69 | 286.74 | 286.69 | 286.74 | 10.0K |
| 12:48 | 286.78 | 286.82 | 286.74 | 286.79 | 13.9K |
| 12:49 | 286.76 | 286.76 | 286.71 | 286.72 | 6.9K |
| 12:50 | 286.71 | 286.74 | 286.70 | 286.73 | 11.6K |
| 12:51 | 286.73 | 286.86 | 286.73 | 286.85 | 12.6K |
| 12:52 | 286.78 | 286.83 | 286.78 | 286.83 | 11.7K |
| 12:53 | 286.82 | 286.91 | 286.82 | 286.91 | 8.9K |
| 12:54 | 286.91 | 286.99 | 286.91 | 286.94 | 9.1K |
| 12:55 | 286.94 | 286.97 | 286.94 | 286.97 | 9.0K |
| 12:56 | 287.00 | 287.09 | 287.00 | 287.05 | 8.4K |
| 12:57 | 287.05 | 287.05 | 287.00 | 287.00 | 15.9K |
| 12:58 | 287.00 | 287.07 | 287.00 | 287.07 | 10.9K |
| 12:59 | 287.07 | 287.11 | 287.07 | 287.08 | 4.9K |
| 13:00 | 287.05 | 287.07 | 287.05 | 287.07 | 4.0K |
| 13:01 | 287.07 | 287.11 | 287.07 | 287.11 | 8.3K |
| 13:02 | 287.11 | 287.15 | 287.11 | 287.14 | 10.9K |
| 13:03 | 287.09 | 287.11 | 287.02 | 287.11 | 17.1K |
| 13:04 | 287.11 | 287.14 | 287.09 | 287.14 | 8.0K |
| 13:05 | 287.16 | 287.18 | 287.10 | 287.10 | 9.2K |
| 13:06 | 287.10 | 287.14 | 287.09 | 287.13 | 7.6K |
| 13:07 | 287.10 | 287.15 | 287.10 | 287.15 | 10.6K |
| 13:08 | 287.15 | 287.35 | 287.15 | 287.25 | 12.5K |
| 13:09 | 287.24 | 287.31 | 287.24 | 287.31 | 6.1K |
| 13:10 | 287.31 | 287.31 | 287.21 | 287.24 | 17.7K |
| 13:11 | 287.24 | 287.30 | 287.24 | 287.30 | 22.0K |
| 13:12 | 287.30 | 287.34 | 287.28 | 287.33 | 6.5K |
| 13:13 | 287.32 | 287.35 | 287.31 | 287.34 | 6.9K |
| 13:14 | 287.34 | 287.34 | 287.24 | 287.24 | 14.6K |
| 13:15 | 287.26 | 287.28 | 287.22 | 287.27 | 8.6K |
| 13:16 | 287.19 | 287.25 | 287.16 | 287.17 | 9.3K |
| 13:17 | 287.15 | 287.30 | 287.12 | 287.30 | 32.4K |
| 13:18 | 287.30 | 287.34 | 287.30 | 287.34 | 10.2K |
| 13:19 | 287.34 | 287.34 | 287.25 | 287.27 | 11.7K |
| 13:20 | 287.27 | 287.40 | 287.27 | 287.33 | 9.3K |
| 13:21 | 287.34 | 287.40 | 287.33 | 287.40 | 25.8K |
| 13:22 | 287.42 | 287.42 | 287.27 | 287.28 | 18.1K |
| 13:23 | 287.28 | 287.32 | 287.27 | 287.32 | 119.8K |
| 13:24 | 287.33 | 287.36 | 287.30 | 287.30 | 9.2K |
| 13:25 | 287.30 | 287.46 | 287.30 | 287.44 | 11.7K |
| 13:26 | 287.44 | 287.54 | 287.44 | 287.54 | 10.8K |
| 13:27 | 287.54 | 287.54 | 287.52 | 287.52 | 11.8K |
| 13:28 | 287.53 | 287.62 | 287.53 | 287.59 | 15.4K |
| 13:29 | 287.56 | 287.65 | 287.56 | 287.65 | 21.8K |
| 13:30 | 287.70 | 287.70 | 287.51 | 287.53 | 30.9K |
| 13:31 | 287.53 | 287.53 | 287.37 | 287.37 | 17.7K |
| 13:32 | 287.37 | 287.40 | 287.34 | 287.40 | 16.8K |
| 13:33 | 287.40 | 287.51 | 287.40 | 287.50 | 24.2K |
| 13:34 | 287.55 | 287.55 | 287.49 | 287.52 | 12.6K |
| 13:35 | 287.56 | 287.57 | 287.42 | 287.42 | 9.5K |
| 13:36 | 287.42 | 287.54 | 287.41 | 287.51 | 7.5K |
| 13:37 | 287.51 | 287.51 | 287.43 | 287.45 | 7.4K |
| 13:38 | 287.45 | 287.47 | 287.43 | 287.47 | 12.4K |
| 13:39 | 287.47 | 287.48 | 287.41 | 287.43 | 8.4K |
| 13:40 | 287.43 | 287.43 | 287.36 | 287.41 | 9.7K |
| 13:41 | 287.37 | 287.41 | 287.33 | 287.38 | 17.2K |
| 13:42 | 287.38 | 287.40 | 287.37 | 287.37 | 6.2K |
| 13:43 | 287.37 | 287.47 | 287.36 | 287.47 | 11.7K |
| 13:44 | 287.48 | 287.48 | 287.47 | 287.47 | 3.9K |
| 13:45 | 287.49 | 287.53 | 287.46 | 287.48 | 10.3K |
| 13:46 | 287.46 | 287.47 | 287.40 | 287.40 | 11.2K |
| 13:47 | 287.41 | 287.44 | 287.38 | 287.42 | 9.4K |
| 13:48 | 287.42 | 287.43 | 287.38 | 287.38 | 14.4K |
| 13:49 | 287.39 | 287.51 | 287.38 | 287.51 | 18.6K |
| 13:50 | 287.49 | 287.49 | 287.31 | 287.37 | 9.8K |
| 13:51 | 287.36 | 287.44 | 287.36 | 287.44 | 14.1K |
| 13:52 | 287.41 | 287.42 | 287.34 | 287.36 | 20.6K |
| 13:53 | 287.35 | 287.38 | 287.31 | 287.33 | 9.8K |
| 13:54 | 287.36 | 287.36 | 287.31 | 287.31 | 12.5K |
| 13:55 | 287.35 | 287.44 | 287.31 | 287.40 | 12.7K |
| 13:56 | 287.46 | 287.49 | 287.45 | 287.49 | 8.8K |
| 13:57 | 287.50 | 287.50 | 287.47 | 287.49 | 9.5K |
| 13:58 | 287.48 | 287.51 | 287.41 | 287.49 | 11.0K |
| 13:59 | 287.49 | 287.50 | 287.49 | 287.49 | 6.7K |
| 14:00 | 287.48 | 287.48 | 287.39 | 287.43 | 15.7K |
| 14:01 | 287.43 | 287.43 | 287.34 | 287.35 | 13.1K |
| 14:02 | 287.35 | 287.46 | 287.35 | 287.46 | 11.1K |
| 14:03 | 287.45 | 287.47 | 287.44 | 287.46 | 10.4K |
| 14:04 | 287.46 | 287.46 | 287.41 | 287.42 | 8.6K |
| 14:05 | 287.42 | 287.43 | 287.41 | 287.43 | 5.6K |
| 14:06 | 287.43 | 287.43 | 287.31 | 287.32 | 9.8K |
| 14:07 | 287.32 | 287.34 | 287.29 | 287.31 | 10.3K |
| 14:08 | 287.31 | 287.31 | 287.25 | 287.25 | 6.7K |
| 14:09 | 287.26 | 287.33 | 287.26 | 287.31 | 10.3K |
| 14:10 | 287.31 | 287.34 | 287.23 | 287.25 | 16.5K |
| 14:11 | 287.25 | 287.26 | 287.19 | 287.19 | 10.1K |
| 14:12 | 287.19 | 287.19 | 287.11 | 287.15 | 11.0K |
| 14:13 | 287.15 | 287.15 | 287.12 | 287.12 | 12.5K |
| 14:14 | 287.12 | 287.14 | 287.10 | 287.10 | 13.6K |
| 14:15 | 287.10 | 287.16 | 287.10 | 287.10 | 18.4K |
| 14:16 | 287.03 | 287.07 | 286.92 | 286.96 | 10.5K |
| 14:17 | 286.96 | 286.96 | 286.92 | 286.95 | 9.0K |
| 14:18 | 286.95 | 286.95 | 286.85 | 286.88 | 11.8K |
| 14:19 | 286.88 | 286.97 | 286.83 | 286.97 | 13.0K |
| 14:20 | 286.97 | 287.01 | 286.97 | 287.01 | 11.6K |
| 14:21 | 287.01 | 287.06 | 287.00 | 287.00 | 8.9K |
| 14:22 | 287.00 | 287.01 | 286.95 | 286.99 | 6.0K |
| 14:23 | 286.99 | 287.19 | 286.99 | 287.19 | 12.7K |
| 14:24 | 287.18 | 287.22 | 287.15 | 287.15 | 9.2K |
| 14:25 | 287.20 | 287.25 | 287.20 | 287.25 | 16.1K |
| 14:26 | 287.25 | 287.32 | 287.25 | 287.26 | 13.4K |
| 14:27 | 287.26 | 287.30 | 287.23 | 287.23 | 9.9K |
| 14:28 | 287.23 | 287.23 | 287.18 | 287.22 | 9.9K |
| 14:29 | 287.21 | 287.28 | 287.19 | 287.24 | 8.6K |
| 14:30 | 287.23 | 287.23 | 287.19 | 287.19 | 8.2K |
| 14:31 | 287.16 | 287.20 | 287.10 | 287.14 | 12.8K |
| 14:32 | 287.19 | 287.29 | 287.18 | 287.29 | 17.5K |
| 14:33 | 287.29 | 287.30 | 287.29 | 287.29 | 5.6K |
| 14:34 | 287.30 | 287.33 | 287.30 | 287.33 | 9.8K |
| 14:35 | 287.30 | 287.33 | 287.30 | 287.32 | 9.8K |
| 14:36 | 287.34 | 287.41 | 287.34 | 287.41 | 9.8K |
| 14:37 | 287.41 | 287.44 | 287.39 | 287.42 | 8.6K |
| 14:38 | 287.42 | 287.42 | 287.38 | 287.39 | 7.4K |
| 14:39 | 287.39 | 287.39 | 287.35 | 287.37 | 10.5K |
| 14:40 | 287.37 | 287.43 | 287.37 | 287.41 | 15.6K |
| 14:41 | 287.42 | 287.42 | 287.32 | 287.35 | 15.8K |
| 14:42 | 287.35 | 287.38 | 287.35 | 287.35 | 15.2K |
| 14:43 | 287.33 | 287.33 | 287.25 | 287.28 | 16.9K |
| 14:44 | 287.24 | 287.34 | 287.24 | 287.34 | 12.8K |
| 14:45 | 287.34 | 287.34 | 287.28 | 287.28 | 9.0K |
| 14:46 | 287.28 | 287.30 | 287.27 | 287.29 | 5.7K |
| 14:47 | 287.27 | 287.27 | 287.27 | 287.27 | 10.3K |
| 14:48 | 287.27 | 287.29 | 287.26 | 287.28 | 10.0K |
| 14:49 | 287.28 | 287.31 | 287.26 | 287.29 | 17.2K |
| 14:50 | 287.31 | 287.39 | 287.31 | 287.35 | 12.6K |
| 14:51 | 287.35 | 287.35 | 287.27 | 287.34 | 16.6K |
| 14:52 | 287.34 | 287.35 | 287.29 | 287.34 | 13.3K |
| 14:53 | 287.34 | 287.36 | 287.32 | 287.32 | 19.9K |
| 14:54 | 287.32 | 287.33 | 287.28 | 287.30 | 14.1K |
| 14:55 | 287.30 | 287.32 | 287.26 | 287.32 | 20.9K |
| 14:56 | 287.32 | 287.32 | 287.23 | 287.23 | 7.0K |
| 14:57 | 287.23 | 287.27 | 287.17 | 287.17 | 12.5K |
| 14:58 | 287.12 | 287.20 | 287.12 | 287.19 | 16.2K |
| 14:59 | 287.19 | 287.24 | 287.19 | 287.22 | 14.7K |
| 15:00 | 287.22 | 287.38 | 287.22 | 287.35 | 18.0K |
| 15:01 | 287.36 | 287.36 | 287.16 | 287.16 | 33.1K |
| 15:02 | 287.16 | 287.22 | 287.16 | 287.19 | 20.8K |
| 15:03 | 287.19 | 287.25 | 287.13 | 287.25 | 16.2K |
| 15:04 | 287.26 | 287.29 | 287.24 | 287.25 | 13.2K |
| 15:05 | 287.25 | 287.25 | 287.21 | 287.24 | 11.0K |
| 15:06 | 287.25 | 287.33 | 287.25 | 287.32 | 13.6K |
| 15:07 | 287.32 | 287.32 | 287.27 | 287.29 | 11.2K |
| 15:08 | 287.29 | 287.29 | 287.19 | 287.19 | 19.8K |
| 15:09 | 287.19 | 287.19 | 287.14 | 287.14 | 12.1K |
| 15:10 | 287.14 | 287.15 | 287.07 | 287.07 | 22.4K |
| 15:11 | 287.07 | 287.15 | 287.07 | 287.15 | 14.6K |
| 15:12 | 287.15 | 287.15 | 287.07 | 287.07 | 14.7K |
| 15:13 | 287.09 | 287.12 | 287.02 | 287.02 | 13.6K |
| 15:14 | 287.03 | 287.03 | 286.96 | 286.96 | 314.4K |
| 15:15 | 286.97 | 286.97 | 286.79 | 286.83 | 21.8K |
| 15:16 | 286.86 | 286.90 | 286.83 | 286.89 | 14.0K |
| 15:17 | 286.89 | 286.89 | 286.83 | 286.84 | 11.4K |
| 15:18 | 286.84 | 286.85 | 286.80 | 286.81 | 11.7K |
| 15:19 | 286.81 | 286.81 | 286.74 | 286.74 | 17.6K |
| 15:20 | 286.73 | 286.77 | 286.72 | 286.77 | 16.7K |
| 15:21 | 286.79 | 286.81 | 286.78 | 286.78 | 18.3K |
| 15:22 | 286.78 | 286.88 | 286.77 | 286.83 | 23.7K |
| 15:23 | 286.83 | 286.85 | 286.75 | 286.75 | 16.4K |
| 15:24 | 286.71 | 286.77 | 286.69 | 286.69 | 24.1K |
| 15:25 | 286.69 | 286.70 | 286.64 | 286.68 | 17.2K |
| 15:26 | 286.64 | 286.67 | 286.62 | 286.62 | 15.6K |
| 15:27 | 286.62 | 286.63 | 286.51 | 286.55 | 28.5K |
| 15:28 | 286.56 | 286.60 | 286.55 | 286.58 | 26.1K |
| 15:29 | 286.58 | 286.65 | 286.58 | 286.62 | 16.2K |
| 15:30 | 286.63 | 286.72 | 286.63 | 286.68 | 24.5K |
| 15:31 | 286.69 | 286.80 | 286.64 | 286.80 | 27.4K |
| 15:32 | 286.75 | 286.77 | 286.71 | 286.74 | 19.8K |
| 15:33 | 286.72 | 286.72 | 286.70 | 286.72 | 15.7K |
| 15:34 | 286.69 | 286.78 | 286.69 | 286.75 | 50.4K |
| 15:35 | 286.75 | 286.76 | 286.69 | 286.76 | 15.8K |
| 15:36 | 286.80 | 286.88 | 286.78 | 286.78 | 29.0K |
| 15:37 | 286.78 | 286.78 | 286.69 | 286.71 | 28.4K |
| 15:38 | 286.71 | 286.73 | 286.67 | 286.72 | 16.8K |
| 15:39 | 286.75 | 286.79 | 286.75 | 286.75 | 29.4K |
| 15:40 | 286.75 | 286.75 | 286.72 | 286.74 | 25.1K |
| 15:41 | 286.76 | 286.77 | 286.70 | 286.76 | 47.5K |
| 15:42 | 286.75 | 286.75 | 286.70 | 286.70 | 32.1K |
| 15:43 | 286.71 | 286.71 | 286.67 | 286.70 | 35.8K |
| 15:44 | 286.65 | 286.65 | 286.58 | 286.62 | 37.5K |
| 15:45 | 286.71 | 286.74 | 286.69 | 286.74 | 40.4K |
| 15:46 | 286.76 | 286.78 | 286.68 | 286.74 | 36.9K |
| 15:47 | 286.77 | 286.78 | 286.75 | 286.75 | 31.5K |
| 15:48 | 286.72 | 286.87 | 286.68 | 286.87 | 43.4K |
| 15:49 | 286.85 | 286.99 | 286.83 | 286.96 | 43.6K |
| 15:50 | 287.05 | 287.05 | 286.83 | 287.02 | 56.8K |
| 15:51 | 286.98 | 287.03 | 286.91 | 286.95 | 58.3K |
| 15:52 | 287.02 | 287.02 | 286.84 | 286.88 | 56.5K |
| 15:53 | 286.88 | 286.93 | 286.87 | 286.92 | 55.6K |
| 15:54 | 286.94 | 287.04 | 286.91 | 286.95 | 71.8K |
| 15:55 | 286.88 | 286.92 | 286.73 | 286.90 | 100.6K |
| 15:56 | 286.88 | 287.02 | 286.88 | 287.02 | 117.8K |
| 15:57 | 287.07 | 287.11 | 287.04 | 287.04 | 130.7K |
| 15:58 | 287.07 | 287.11 | 287.00 | 287.00 | 178.1K |
| 15:59 | 287.00 | 287.03 | 286.90 | 286.98 | 2,562.8K |