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 | 282.49 | 282.61 | 282.34 | 282.61 | 131.7K |
| 09:31 | 282.64 | 282.65 | 282.42 | 282.42 | 29.1K |
| 09:32 | 282.44 | 282.51 | 282.23 | 282.51 | 36.5K |
| 09:33 | 282.51 | 282.51 | 281.99 | 281.99 | 21.0K |
| 09:34 | 282.05 | 282.25 | 281.97 | 282.25 | 15.9K |
| 09:35 | 282.25 | 282.25 | 282.08 | 282.08 | 20.1K |
| 09:36 | 282.24 | 282.26 | 282.04 | 282.26 | 14.5K |
| 09:37 | 282.35 | 282.43 | 282.25 | 282.25 | 8.0K |
| 09:38 | 282.25 | 282.35 | 282.13 | 282.13 | 11.6K |
| 09:39 | 282.13 | 282.34 | 282.04 | 282.17 | 17.3K |
| 09:40 | 282.17 | 282.20 | 282.14 | 282.20 | 4.6K |
| 09:41 | 282.25 | 282.36 | 282.13 | 282.36 | 10.7K |
| 09:42 | 282.40 | 282.40 | 282.31 | 282.38 | 10.7K |
| 09:43 | 282.38 | 282.45 | 282.33 | 282.37 | 9.2K |
| 09:44 | 282.37 | 282.45 | 282.37 | 282.40 | 12.2K |
| 09:45 | 282.45 | 282.45 | 282.22 | 282.22 | 22.6K |
| 09:46 | 282.15 | 282.15 | 281.91 | 281.91 | 24.5K |
| 09:47 | 281.97 | 281.97 | 281.79 | 281.92 | 12.8K |
| 09:48 | 281.86 | 281.90 | 281.83 | 281.90 | 12.7K |
| 09:49 | 281.90 | 281.99 | 281.88 | 281.98 | 31.2K |
| 09:50 | 281.99 | 282.17 | 281.99 | 282.07 | 18.7K |
| 09:51 | 282.03 | 282.03 | 281.86 | 281.86 | 14.4K |
| 09:52 | 281.82 | 282.00 | 281.76 | 281.82 | 19.8K |
| 09:53 | 281.82 | 282.10 | 281.80 | 282.10 | 8.9K |
| 09:54 | 281.99 | 282.10 | 281.99 | 282.04 | 8.6K |
| 09:55 | 282.04 | 282.07 | 281.94 | 282.02 | 12.9K |
| 09:56 | 281.95 | 281.95 | 281.85 | 281.95 | 19.5K |
| 09:57 | 281.92 | 282.01 | 281.68 | 281.68 | 20.0K |
| 09:58 | 281.86 | 281.87 | 281.71 | 281.71 | 26.5K |
| 09:59 | 281.71 | 281.71 | 281.46 | 281.58 | 18.0K |
| 10:00 | 281.59 | 281.82 | 281.59 | 281.82 | 23.5K |
| 10:01 | 281.82 | 281.83 | 281.67 | 281.67 | 14.7K |
| 10:02 | 281.64 | 281.70 | 281.60 | 281.66 | 12.5K |
| 10:03 | 281.48 | 281.58 | 281.48 | 281.58 | 19.6K |
| 10:04 | 281.67 | 281.99 | 281.67 | 281.88 | 17.9K |
| 10:05 | 281.88 | 282.17 | 281.83 | 282.17 | 27.2K |
| 10:06 | 282.17 | 282.22 | 282.12 | 282.17 | 24.9K |
| 10:07 | 282.23 | 282.23 | 282.03 | 282.15 | 8.1K |
| 10:08 | 282.13 | 282.19 | 281.99 | 282.09 | 11.3K |
| 10:09 | 282.10 | 282.20 | 281.99 | 281.99 | 10.2K |
| 10:10 | 281.90 | 282.03 | 281.90 | 282.02 | 9.4K |
| 10:11 | 282.02 | 282.06 | 282.02 | 282.06 | 12.5K |
| 10:12 | 282.07 | 282.16 | 282.07 | 282.16 | 12.0K |
| 10:13 | 282.11 | 282.26 | 282.11 | 282.15 | 12.3K |
| 10:14 | 282.16 | 282.16 | 281.81 | 281.81 | 13.1K |
| 10:15 | 281.81 | 281.88 | 281.80 | 281.88 | 18.3K |
| 10:16 | 281.89 | 281.92 | 281.88 | 281.89 | 8.7K |
| 10:17 | 281.87 | 281.87 | 281.75 | 281.75 | 13.4K |
| 10:18 | 281.68 | 281.72 | 281.60 | 281.60 | 14.4K |
| 10:19 | 281.60 | 281.68 | 281.60 | 281.65 | 5.0K |
| 10:20 | 281.65 | 281.66 | 281.63 | 281.63 | 10.1K |
| 10:21 | 281.55 | 281.86 | 281.55 | 281.83 | 14.7K |
| 10:22 | 281.82 | 281.93 | 281.81 | 281.93 | 12.3K |
| 10:23 | 281.95 | 282.19 | 281.95 | 282.18 | 21.1K |
| 10:24 | 282.10 | 282.23 | 282.07 | 282.23 | 11.9K |
| 10:25 | 282.25 | 282.40 | 282.24 | 282.24 | 14.7K |
| 10:26 | 282.24 | 282.29 | 282.18 | 282.29 | 8.4K |
| 10:27 | 282.23 | 282.32 | 282.13 | 282.15 | 20.2K |
| 10:28 | 282.13 | 282.13 | 282.01 | 282.01 | 23.4K |
| 10:29 | 282.01 | 282.12 | 282.01 | 282.12 | 21.1K |
| 10:30 | 282.12 | 282.21 | 282.12 | 282.20 | 21.1K |
| 10:31 | 282.21 | 282.21 | 281.99 | 282.08 | 30.4K |
| 10:32 | 282.07 | 282.07 | 281.75 | 281.75 | 21.8K |
| 10:33 | 281.74 | 281.74 | 281.73 | 281.74 | 6.1K |
| 10:34 | 281.73 | 281.73 | 281.68 | 281.68 | 34.2K |
| 10:35 | 281.68 | 281.71 | 281.38 | 281.62 | 77.1K |
| 10:36 | 281.62 | 281.86 | 281.50 | 281.86 | 24.1K |
| 10:37 | 281.86 | 282.14 | 281.85 | 282.14 | 45.5K |
| 10:38 | 282.10 | 282.33 | 282.08 | 282.30 | 38.0K |
| 10:39 | 282.26 | 282.37 | 282.22 | 282.27 | 30.5K |
| 10:40 | 282.28 | 282.29 | 281.93 | 282.06 | 34.8K |
| 10:41 | 282.06 | 282.53 | 282.06 | 282.53 | 50.8K |
| 10:42 | 282.54 | 282.89 | 282.54 | 282.55 | 33.2K |
| 10:43 | 282.55 | 282.61 | 282.48 | 282.58 | 18.3K |
| 10:44 | 282.58 | 282.59 | 282.40 | 282.50 | 21.0K |
| 10:45 | 282.57 | 282.57 | 282.36 | 282.44 | 15.0K |
| 10:46 | 282.44 | 282.84 | 282.44 | 282.81 | 62.3K |
| 10:47 | 282.81 | 282.81 | 282.68 | 282.69 | 18.9K |
| 10:48 | 282.72 | 282.72 | 282.61 | 282.61 | 30.5K |
| 10:49 | 282.53 | 282.55 | 282.41 | 282.55 | 30.2K |
| 10:50 | 282.60 | 282.71 | 282.56 | 282.63 | 26.1K |
| 10:51 | 282.64 | 282.79 | 282.63 | 282.72 | 31.7K |
| 10:52 | 282.73 | 282.73 | 282.57 | 282.60 | 24.5K |
| 10:53 | 282.59 | 282.65 | 282.56 | 282.63 | 13.1K |
| 10:54 | 282.64 | 282.76 | 282.64 | 282.73 | 12.3K |
| 10:55 | 282.70 | 282.82 | 282.69 | 282.76 | 13.3K |
| 10:56 | 282.77 | 282.86 | 282.73 | 282.86 | 12.4K |
| 10:57 | 282.86 | 282.99 | 282.84 | 282.99 | 12.2K |
| 10:58 | 282.99 | 283.09 | 282.99 | 283.01 | 20.9K |
| 10:59 | 283.07 | 283.08 | 282.92 | 282.95 | 14.7K |
| 11:00 | 282.95 | 283.10 | 282.95 | 283.04 | 8.6K |
| 11:01 | 283.04 | 283.17 | 283.04 | 283.07 | 23.5K |
| 11:02 | 283.07 | 283.08 | 282.97 | 282.97 | 9.9K |
| 11:03 | 283.02 | 283.05 | 283.02 | 283.04 | 5.0K |
| 11:04 | 283.04 | 283.10 | 283.04 | 283.10 | 18.9K |
| 11:05 | 283.07 | 283.07 | 282.98 | 283.01 | 13.2K |
| 11:06 | 283.03 | 283.03 | 282.93 | 283.00 | 15.1K |
| 11:07 | 283.00 | 283.08 | 282.99 | 283.02 | 11.2K |
| 11:08 | 283.02 | 283.07 | 282.95 | 283.03 | 9.9K |
| 11:09 | 283.14 | 283.25 | 283.11 | 283.23 | 9.4K |
| 11:10 | 283.25 | 283.34 | 283.25 | 283.30 | 15.9K |
| 11:11 | 283.30 | 283.33 | 283.20 | 283.21 | 14.2K |
| 11:12 | 283.30 | 283.30 | 283.19 | 283.19 | 11.6K |
| 11:13 | 283.20 | 283.27 | 283.18 | 283.27 | 10.2K |
| 11:14 | 283.27 | 283.27 | 283.15 | 283.15 | 8.9K |
| 11:15 | 283.15 | 283.21 | 283.14 | 283.17 | 13.4K |
| 11:16 | 283.24 | 283.28 | 283.09 | 283.28 | 18.3K |
| 11:17 | 283.28 | 283.32 | 283.26 | 283.32 | 17.8K |
| 11:18 | 283.32 | 283.44 | 283.32 | 283.38 | 23.8K |
| 11:19 | 283.39 | 283.39 | 283.32 | 283.33 | 16.5K |
| 11:20 | 283.33 | 283.33 | 283.26 | 283.33 | 8.5K |
| 11:21 | 283.33 | 283.33 | 283.12 | 283.13 | 17.5K |
| 11:22 | 283.14 | 283.24 | 283.14 | 283.18 | 5.5K |
| 11:23 | 283.18 | 283.18 | 283.15 | 283.15 | 5.7K |
| 11:24 | 283.15 | 283.25 | 283.15 | 283.17 | 21.1K |
| 11:25 | 283.19 | 283.19 | 283.10 | 283.13 | 16.9K |
| 11:26 | 283.02 | 283.04 | 282.88 | 282.88 | 16.6K |
| 11:27 | 282.88 | 282.94 | 282.88 | 282.92 | 6.1K |
| 11:28 | 282.94 | 282.94 | 282.88 | 282.88 | 7.4K |
| 11:29 | 282.90 | 282.98 | 282.90 | 282.96 | 17.3K |
| 11:30 | 282.96 | 283.06 | 282.96 | 283.04 | 14.7K |
| 11:31 | 283.04 | 283.07 | 283.03 | 283.07 | 5.8K |
| 11:32 | 283.07 | 283.10 | 283.06 | 283.06 | 11.3K |
| 11:33 | 283.06 | 283.18 | 283.06 | 283.13 | 12.6K |
| 11:34 | 283.13 | 283.18 | 283.10 | 283.12 | 10.4K |
| 11:35 | 283.16 | 283.17 | 283.13 | 283.13 | 10.2K |
| 11:36 | 283.14 | 283.30 | 283.14 | 283.29 | 11.1K |
| 11:37 | 283.29 | 283.29 | 283.13 | 283.13 | 18.1K |
| 11:38 | 283.11 | 283.11 | 283.05 | 283.05 | 6.4K |
| 11:39 | 283.05 | 283.12 | 283.05 | 283.12 | 6.4K |
| 11:40 | 283.11 | 283.15 | 283.02 | 283.02 | 13.1K |
| 11:41 | 283.05 | 283.05 | 283.03 | 283.04 | 9.9K |
| 11:42 | 283.04 | 283.09 | 283.04 | 283.04 | 11.7K |
| 11:43 | 283.04 | 283.22 | 283.04 | 283.20 | 16.9K |
| 11:44 | 283.21 | 283.24 | 283.06 | 283.13 | 28.7K |
| 11:45 | 283.12 | 283.14 | 282.96 | 282.97 | 28.3K |
| 11:46 | 282.98 | 283.02 | 282.86 | 282.87 | 9.3K |
| 11:47 | 282.89 | 282.91 | 282.87 | 282.87 | 12.6K |
| 11:48 | 282.87 | 282.88 | 282.84 | 282.88 | 9.6K |
| 11:49 | 282.84 | 282.94 | 282.84 | 282.94 | 8.1K |
| 11:50 | 282.87 | 282.91 | 282.85 | 282.85 | 9.0K |
| 11:51 | 282.93 | 282.94 | 282.88 | 282.94 | 11.2K |
| 11:52 | 282.94 | 282.94 | 282.86 | 282.87 | 8.4K |
| 11:53 | 282.87 | 282.88 | 282.86 | 282.86 | 3.9K |
| 11:54 | 282.79 | 282.96 | 282.79 | 282.90 | 16.3K |
| 11:55 | 282.90 | 283.03 | 282.90 | 282.91 | 8.5K |
| 11:56 | 282.91 | 283.04 | 282.91 | 283.04 | 32.5K |
| 11:57 | 283.04 | 283.16 | 283.04 | 283.16 | 17.0K |
| 11:58 | 283.15 | 283.17 | 283.10 | 283.14 | 10.6K |
| 11:59 | 283.14 | 283.14 | 283.08 | 283.08 | 3.5K |
| 12:00 | 283.10 | 283.14 | 283.07 | 283.07 | 17.5K |
| 12:01 | 283.07 | 283.16 | 283.07 | 283.13 | 12.9K |
| 12:02 | 283.13 | 283.16 | 283.12 | 283.14 | 20.3K |
| 12:03 | 283.17 | 283.21 | 283.17 | 283.21 | 25.0K |
| 12:04 | 283.22 | 283.26 | 283.22 | 283.22 | 9.6K |
| 12:05 | 283.22 | 283.31 | 283.22 | 283.31 | 6.0K |
| 12:06 | 283.32 | 283.37 | 283.30 | 283.37 | 12.3K |
| 12:07 | 283.36 | 283.36 | 283.24 | 283.24 | 26.8K |
| 12:08 | 283.24 | 283.25 | 283.19 | 283.24 | 6.5K |
| 12:09 | 283.24 | 283.24 | 283.17 | 283.22 | 16.9K |
| 12:10 | 283.27 | 283.30 | 283.27 | 283.27 | 20.4K |
| 12:11 | 283.30 | 283.34 | 283.23 | 283.23 | 29.1K |
| 12:12 | 283.24 | 283.27 | 283.20 | 283.27 | 7.8K |
| 12:13 | 283.27 | 283.27 | 283.23 | 283.25 | 3.1K |
| 12:14 | 283.25 | 283.25 | 283.16 | 283.17 | 13.2K |
| 12:15 | 283.17 | 283.20 | 283.10 | 283.11 | 14.5K |
| 12:16 | 283.11 | 283.20 | 283.02 | 283.02 | 11.5K |
| 12:17 | 283.01 | 283.01 | 282.75 | 282.79 | 24.7K |
| 12:18 | 282.78 | 282.95 | 282.78 | 282.95 | 11.7K |
| 12:19 | 283.01 | 283.01 | 282.98 | 282.98 | 6.4K |
| 12:20 | 282.98 | 283.28 | 282.98 | 283.24 | 20.8K |
| 12:21 | 283.24 | 283.25 | 283.12 | 283.14 | 10.0K |
| 12:22 | 283.14 | 283.18 | 283.08 | 283.11 | 10.4K |
| 12:23 | 283.11 | 283.11 | 282.96 | 283.10 | 5.5K |
| 12:24 | 283.09 | 283.19 | 283.09 | 283.13 | 5.7K |
| 12:25 | 283.12 | 283.16 | 283.12 | 283.16 | 7.2K |
| 12:26 | 283.17 | 283.18 | 283.08 | 283.08 | 10.5K |
| 12:27 | 283.08 | 283.20 | 283.08 | 283.20 | 12.7K |
| 12:28 | 283.19 | 283.25 | 283.19 | 283.23 | 7.7K |
| 12:29 | 283.23 | 283.26 | 283.22 | 283.26 | 7.9K |
| 12:30 | 283.26 | 283.38 | 283.22 | 283.22 | 36.8K |
| 12:31 | 283.19 | 283.24 | 283.19 | 283.20 | 11.3K |
| 12:32 | 283.18 | 283.19 | 283.09 | 283.09 | 10.8K |
| 12:33 | 283.09 | 283.13 | 283.08 | 283.10 | 6.2K |
| 12:34 | 283.10 | 283.11 | 283.04 | 283.08 | 12.3K |
| 12:35 | 283.08 | 283.09 | 283.04 | 283.04 | 6.4K |
| 12:36 | 283.04 | 283.06 | 283.04 | 283.05 | 5.9K |
| 12:37 | 283.05 | 283.05 | 282.95 | 282.95 | 7.9K |
| 12:38 | 282.94 | 282.96 | 282.93 | 282.95 | 10.1K |
| 12:39 | 282.94 | 282.94 | 282.88 | 282.93 | 11.6K |
| 12:40 | 282.92 | 282.92 | 282.85 | 282.85 | 9.2K |
| 12:41 | 282.85 | 282.97 | 282.84 | 282.97 | 6.7K |
| 12:42 | 282.98 | 282.98 | 282.89 | 282.89 | 11.6K |
| 12:43 | 282.84 | 282.84 | 282.71 | 282.71 | 11.5K |
| 12:44 | 282.71 | 282.78 | 282.71 | 282.78 | 9.8K |
| 12:45 | 282.69 | 282.69 | 282.24 | 282.30 | 21.7K |
| 12:46 | 282.22 | 282.22 | 282.10 | 282.16 | 11.9K |
| 12:47 | 282.16 | 282.16 | 281.96 | 282.07 | 26.9K |
| 12:48 | 282.07 | 282.07 | 281.88 | 281.90 | 13.2K |
| 12:49 | 281.93 | 281.93 | 281.82 | 281.90 | 10.5K |
| 12:50 | 281.88 | 282.06 | 281.88 | 282.06 | 15.9K |
| 12:51 | 282.07 | 282.07 | 281.98 | 281.98 | 8.8K |
| 12:52 | 281.98 | 281.98 | 281.67 | 281.67 | 28.6K |
| 12:53 | 281.66 | 281.79 | 281.66 | 281.75 | 11.3K |
| 12:54 | 281.76 | 281.97 | 281.75 | 281.97 | 6.4K |
| 12:55 | 281.97 | 282.14 | 281.97 | 282.14 | 10.9K |
| 12:56 | 282.14 | 282.14 | 282.05 | 282.10 | 7.6K |
| 12:57 | 282.11 | 282.11 | 281.97 | 281.97 | 8.0K |
| 12:58 | 281.97 | 281.98 | 281.97 | 281.98 | 11.6K |
| 12:59 | 281.98 | 281.98 | 281.84 | 281.85 | 18.5K |
| 13:00 | 281.82 | 281.82 | 281.63 | 281.71 | 15.3K |
| 13:01 | 281.70 | 281.76 | 281.69 | 281.72 | 6.6K |
| 13:02 | 281.72 | 281.95 | 281.72 | 281.91 | 12.9K |
| 13:03 | 281.92 | 282.10 | 281.92 | 282.06 | 11.9K |
| 13:04 | 282.10 | 282.10 | 282.03 | 282.03 | 11.3K |
| 13:05 | 282.01 | 282.03 | 281.89 | 281.98 | 8.3K |
| 13:06 | 281.98 | 282.01 | 281.98 | 282.00 | 10.2K |
| 13:07 | 282.00 | 282.14 | 282.00 | 282.14 | 4.4K |
| 13:08 | 282.16 | 282.29 | 282.16 | 282.23 | 7.4K |
| 13:09 | 282.36 | 282.36 | 282.19 | 282.19 | 10.3K |
| 13:10 | 282.19 | 282.36 | 282.19 | 282.30 | 4.5K |
| 13:11 | 282.30 | 282.43 | 282.30 | 282.37 | 7.6K |
| 13:12 | 282.37 | 282.43 | 282.37 | 282.42 | 4.2K |
| 13:13 | 282.42 | 282.43 | 282.38 | 282.38 | 5.0K |
| 13:14 | 282.38 | 282.55 | 282.38 | 282.55 | 13.9K |
| 13:15 | 282.56 | 282.68 | 282.56 | 282.68 | 10.3K |
| 13:16 | 282.68 | 282.72 | 282.65 | 282.65 | 11.6K |
| 13:17 | 282.65 | 282.72 | 282.63 | 282.64 | 12.2K |
| 13:18 | 282.64 | 282.65 | 282.64 | 282.65 | 7.6K |
| 13:19 | 282.68 | 282.70 | 282.66 | 282.70 | 6.4K |
| 13:20 | 282.60 | 282.69 | 282.60 | 282.69 | 7.7K |
| 13:21 | 282.69 | 282.78 | 282.69 | 282.76 | 10.5K |
| 13:22 | 282.76 | 282.78 | 282.74 | 282.78 | 7.7K |
| 13:23 | 282.78 | 282.78 | 282.74 | 282.74 | 4.9K |
| 13:24 | 282.74 | 282.75 | 282.74 | 282.75 | 3.9K |
| 13:25 | 282.77 | 282.80 | 282.74 | 282.79 | 7.0K |
| 13:26 | 282.79 | 282.88 | 282.78 | 282.88 | 27.9K |
| 13:27 | 282.89 | 282.89 | 282.80 | 282.80 | 12.2K |
| 13:28 | 282.81 | 282.93 | 282.81 | 282.93 | 8.0K |
| 13:29 | 282.93 | 282.93 | 282.88 | 282.88 | 5.5K |
| 13:30 | 282.88 | 282.96 | 282.88 | 282.96 | 12.7K |
| 13:31 | 282.95 | 282.98 | 282.92 | 282.94 | 5.9K |
| 13:32 | 282.94 | 282.99 | 282.87 | 282.97 | 12.4K |
| 13:33 | 282.93 | 282.94 | 282.88 | 282.89 | 11.8K |
| 13:34 | 282.89 | 283.00 | 282.89 | 282.98 | 10.4K |
| 13:35 | 282.92 | 283.01 | 282.91 | 283.01 | 21.9K |
| 13:36 | 283.01 | 283.01 | 282.97 | 282.97 | 11.2K |
| 13:37 | 282.97 | 283.02 | 282.97 | 283.01 | 12.8K |
| 13:38 | 283.03 | 283.04 | 283.02 | 283.02 | 13.3K |
| 13:39 | 283.02 | 283.05 | 282.93 | 282.93 | 18.1K |
| 13:40 | 282.94 | 283.01 | 282.94 | 282.94 | 12.2K |
| 13:41 | 282.96 | 283.06 | 282.96 | 283.06 | 12.9K |
| 13:42 | 282.99 | 283.01 | 282.98 | 283.00 | 12.5K |
| 13:43 | 283.01 | 283.03 | 283.00 | 283.02 | 10.0K |
| 13:44 | 283.02 | 283.03 | 283.01 | 283.01 | 6.6K |
| 13:45 | 283.01 | 283.02 | 282.99 | 282.99 | 7.2K |
| 13:46 | 283.00 | 283.00 | 282.84 | 282.84 | 15.9K |
| 13:47 | 282.84 | 282.98 | 282.82 | 282.98 | 14.7K |
| 13:48 | 283.00 | 283.05 | 283.00 | 283.00 | 14.4K |
| 13:49 | 283.00 | 283.00 | 282.94 | 282.94 | 15.2K |
| 13:50 | 282.94 | 282.94 | 282.88 | 282.88 | 4.2K |
| 13:51 | 282.88 | 282.88 | 282.78 | 282.78 | 8.6K |
| 13:52 | 282.76 | 282.80 | 282.74 | 282.80 | 13.4K |
| 13:53 | 282.80 | 282.91 | 282.76 | 282.86 | 15.0K |
| 13:54 | 282.87 | 282.87 | 282.79 | 282.79 | 8.7K |
| 13:55 | 282.79 | 282.79 | 282.66 | 282.69 | 10.4K |
| 13:56 | 282.67 | 282.72 | 282.67 | 282.69 | 8.6K |
| 13:57 | 282.69 | 282.72 | 282.65 | 282.65 | 5.9K |
| 13:58 | 282.65 | 282.65 | 282.55 | 282.60 | 20.7K |
| 13:59 | 282.60 | 282.63 | 282.56 | 282.56 | 8.3K |
| 14:00 | 282.56 | 282.65 | 282.56 | 282.60 | 7.8K |
| 14:01 | 282.60 | 282.60 | 282.48 | 282.48 | 7.0K |
| 14:02 | 282.49 | 282.50 | 282.38 | 282.38 | 17.2K |
| 14:03 | 282.38 | 282.39 | 282.27 | 282.29 | 9.2K |
| 14:04 | 282.29 | 282.33 | 282.26 | 282.26 | 5.6K |
| 14:05 | 282.26 | 282.26 | 282.16 | 282.16 | 8.2K |
| 14:06 | 282.16 | 282.16 | 282.06 | 282.10 | 11.1K |
| 14:07 | 282.08 | 282.15 | 282.05 | 282.05 | 9.5K |
| 14:08 | 282.06 | 282.17 | 282.03 | 282.17 | 12.4K |
| 14:09 | 282.15 | 282.15 | 282.11 | 282.14 | 5.7K |
| 14:10 | 282.14 | 282.14 | 282.01 | 282.01 | 14.6K |
| 14:11 | 282.01 | 282.13 | 282.00 | 282.13 | 10.7K |
| 14:12 | 282.17 | 282.22 | 282.16 | 282.16 | 7.3K |
| 14:13 | 282.17 | 282.20 | 282.17 | 282.20 | 9.2K |
| 14:14 | 282.19 | 282.19 | 282.17 | 282.18 | 9.1K |
| 14:15 | 282.18 | 282.18 | 282.07 | 282.08 | 9.8K |
| 14:16 | 282.08 | 282.08 | 281.69 | 281.69 | 21.0K |
| 14:17 | 281.68 | 281.91 | 281.68 | 281.91 | 22.3K |
| 14:18 | 281.91 | 281.92 | 281.79 | 281.92 | 6.4K |
| 14:19 | 281.88 | 282.21 | 281.88 | 282.21 | 16.1K |
| 14:20 | 282.21 | 282.22 | 282.17 | 282.17 | 8.4K |
| 14:21 | 282.24 | 282.25 | 282.22 | 282.22 | 6.2K |
| 14:22 | 282.25 | 282.27 | 282.22 | 282.27 | 18.7K |
| 14:23 | 282.27 | 282.42 | 282.27 | 282.36 | 11.6K |
| 14:24 | 282.35 | 282.54 | 282.35 | 282.53 | 25.2K |
| 14:25 | 282.53 | 282.64 | 282.52 | 282.64 | 9.2K |
| 14:26 | 282.64 | 282.71 | 282.64 | 282.67 | 9.8K |
| 14:27 | 282.67 | 282.70 | 282.52 | 282.52 | 17.2K |
| 14:28 | 282.52 | 282.56 | 282.51 | 282.56 | 8.8K |
| 14:29 | 282.56 | 282.56 | 282.51 | 282.55 | 9.0K |
| 14:30 | 282.55 | 282.59 | 282.52 | 282.52 | 6.3K |
| 14:31 | 282.52 | 282.54 | 282.52 | 282.52 | 11.0K |
| 14:32 | 282.55 | 282.55 | 282.50 | 282.50 | 6.9K |
| 14:33 | 282.49 | 282.50 | 282.49 | 282.49 | 14.7K |
| 14:34 | 282.49 | 282.59 | 282.49 | 282.58 | 19.8K |
| 14:35 | 282.58 | 282.58 | 282.58 | 282.58 | 5.0K |
| 14:36 | 282.61 | 282.72 | 282.61 | 282.72 | 20.9K |
| 14:37 | 282.70 | 282.71 | 282.44 | 282.53 | 60.4K |
| 14:38 | 282.53 | 282.53 | 282.49 | 282.53 | 18.1K |
| 14:39 | 282.53 | 282.63 | 282.52 | 282.62 | 36.9K |
| 14:40 | 282.70 | 282.70 | 282.60 | 282.63 | 32.2K |
| 14:41 | 282.63 | 282.70 | 282.63 | 282.69 | 7.8K |
| 14:42 | 282.69 | 282.77 | 282.69 | 282.77 | 11.7K |
| 14:43 | 282.77 | 282.78 | 282.71 | 282.71 | 10.2K |
| 14:44 | 282.71 | 282.77 | 282.60 | 282.60 | 25.3K |
| 14:45 | 282.72 | 282.85 | 282.72 | 282.76 | 21.0K |
| 14:46 | 282.76 | 282.77 | 282.75 | 282.75 | 10.5K |
| 14:47 | 282.80 | 282.91 | 282.80 | 282.91 | 16.6K |
| 14:48 | 282.91 | 282.91 | 282.83 | 282.83 | 8.7K |
| 14:49 | 282.81 | 282.86 | 282.80 | 282.80 | 19.3K |
| 14:50 | 282.80 | 282.90 | 282.80 | 282.87 | 21.1K |
| 14:51 | 282.87 | 282.98 | 282.87 | 282.98 | 14.7K |
| 14:52 | 282.98 | 283.01 | 282.87 | 282.87 | 50.0K |
| 14:53 | 282.87 | 282.88 | 282.79 | 282.79 | 10.9K |
| 14:54 | 282.79 | 282.79 | 282.72 | 282.72 | 8.0K |
| 14:55 | 282.72 | 282.77 | 282.70 | 282.77 | 18.9K |
| 14:56 | 282.76 | 282.82 | 282.76 | 282.76 | 13.0K |
| 14:57 | 282.76 | 282.76 | 282.71 | 282.72 | 13.1K |
| 14:58 | 282.72 | 282.74 | 282.65 | 282.68 | 13.0K |
| 14:59 | 282.68 | 282.75 | 282.63 | 282.74 | 14.5K |
| 15:00 | 282.74 | 282.74 | 282.71 | 282.74 | 10.9K |
| 15:01 | 282.74 | 282.83 | 282.74 | 282.83 | 6.9K |
| 15:02 | 282.83 | 282.85 | 282.77 | 282.77 | 14.6K |
| 15:03 | 282.76 | 282.77 | 282.63 | 282.63 | 19.2K |
| 15:04 | 282.63 | 282.69 | 282.56 | 282.69 | 18.8K |
| 15:05 | 282.64 | 282.81 | 282.64 | 282.81 | 10.6K |
| 15:06 | 282.74 | 282.78 | 282.73 | 282.78 | 8.6K |
| 15:07 | 282.78 | 282.81 | 282.72 | 282.80 | 13.2K |
| 15:08 | 282.82 | 282.82 | 282.80 | 282.80 | 14.8K |
| 15:09 | 282.80 | 282.84 | 282.80 | 282.84 | 7.5K |
| 15:10 | 282.84 | 282.91 | 282.81 | 282.81 | 25.6K |
| 15:11 | 282.81 | 282.81 | 282.64 | 282.68 | 28.5K |
| 15:12 | 282.67 | 282.73 | 282.67 | 282.67 | 14.8K |
| 15:13 | 282.67 | 282.71 | 282.42 | 282.42 | 23.2K |
| 15:14 | 282.42 | 282.44 | 282.37 | 282.40 | 18.0K |
| 15:15 | 282.40 | 282.53 | 282.34 | 282.35 | 31.8K |
| 15:16 | 282.35 | 282.35 | 282.00 | 282.03 | 41.2K |
| 15:17 | 281.93 | 281.93 | 281.71 | 281.76 | 63.0K |
| 15:18 | 281.75 | 281.78 | 281.69 | 281.72 | 24.4K |
| 15:19 | 281.71 | 281.71 | 281.43 | 281.70 | 38.5K |
| 15:20 | 281.71 | 281.77 | 281.53 | 281.77 | 29.2K |
| 15:21 | 281.70 | 281.72 | 281.63 | 281.67 | 31.6K |
| 15:22 | 281.69 | 281.75 | 281.59 | 281.71 | 22.7K |
| 15:23 | 281.71 | 281.75 | 281.64 | 281.73 | 19.8K |
| 15:24 | 281.65 | 281.65 | 281.57 | 281.58 | 24.3K |
| 15:25 | 281.58 | 281.69 | 281.58 | 281.68 | 22.9K |
| 15:26 | 281.71 | 282.04 | 281.71 | 282.04 | 25.2K |
| 15:27 | 282.11 | 282.13 | 282.01 | 282.11 | 23.1K |
| 15:28 | 282.11 | 282.11 | 281.84 | 281.86 | 24.3K |
| 15:29 | 281.86 | 281.86 | 281.75 | 281.76 | 13.9K |
| 15:30 | 281.76 | 282.20 | 281.76 | 282.12 | 27.1K |
| 15:31 | 281.98 | 282.24 | 281.98 | 282.09 | 28.0K |
| 15:32 | 282.10 | 282.15 | 282.05 | 282.12 | 20.5K |
| 15:33 | 282.12 | 282.27 | 282.12 | 282.24 | 22.9K |
| 15:34 | 282.19 | 282.20 | 282.17 | 282.20 | 20.5K |
| 15:35 | 282.21 | 282.29 | 282.21 | 282.29 | 26.9K |
| 15:36 | 282.33 | 282.43 | 282.33 | 282.41 | 28.3K |
| 15:37 | 282.46 | 282.80 | 282.46 | 282.67 | 34.7K |
| 15:38 | 282.70 | 282.87 | 282.70 | 282.87 | 19.7K |
| 15:39 | 282.88 | 283.02 | 282.81 | 282.81 | 37.0K |
| 15:40 | 282.85 | 282.89 | 282.71 | 282.80 | 42.9K |
| 15:41 | 282.80 | 282.91 | 282.80 | 282.90 | 20.7K |
| 15:42 | 282.90 | 282.90 | 282.75 | 282.82 | 47.8K |
| 15:43 | 282.85 | 282.89 | 282.83 | 282.89 | 49.1K |
| 15:44 | 282.84 | 282.92 | 282.66 | 282.79 | 30.8K |
| 15:45 | 282.75 | 282.86 | 282.73 | 282.84 | 22.4K |
| 15:46 | 282.84 | 282.88 | 282.78 | 282.83 | 26.2K |
| 15:47 | 282.84 | 283.07 | 282.80 | 283.03 | 57.5K |
| 15:48 | 283.08 | 283.08 | 282.97 | 283.01 | 24.4K |
| 15:49 | 283.01 | 283.03 | 282.96 | 283.01 | 37.8K |
| 15:50 | 283.01 | 283.01 | 282.69 | 282.70 | 105.9K |
| 15:51 | 282.71 | 282.81 | 282.60 | 282.71 | 64.8K |
| 15:52 | 282.65 | 282.73 | 282.57 | 282.68 | 59.4K |
| 15:53 | 282.67 | 282.67 | 282.46 | 282.54 | 49.1K |
| 15:54 | 282.46 | 282.46 | 282.30 | 282.30 | 58.3K |
| 15:55 | 282.29 | 282.43 | 282.25 | 282.36 | 82.6K |
| 15:56 | 282.37 | 282.48 | 282.23 | 282.24 | 106.0K |
| 15:57 | 282.34 | 282.49 | 282.34 | 282.35 | 122.7K |
| 15:58 | 282.36 | 282.37 | 282.30 | 282.32 | 137.5K |
| 15:59 | 282.37 | 282.64 | 282.30 | 282.55 | 2,097.5K |