500.31
最后更新: 2025-10-07
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:30 | 417.35 | 418.46 | 417.35 | 418.46 | 844.6K |
| 08:31 | 418.44 | 418.69 | 418.43 | 418.43 | 173.0K |
| 08:32 | 418.44 | 418.50 | 418.34 | 418.45 | 329.0K |
| 08:33 | 418.23 | 418.45 | 418.23 | 418.34 | 423.5K |
| 08:34 | 418.13 | 418.13 | 416.71 | 416.71 | 554.6K |
| 08:35 | 416.28 | 416.28 | 415.81 | 416.05 | 1,145.9K |
| 08:36 | 416.17 | 416.22 | 416.04 | 416.22 | 266.9K |
| 08:37 | 416.20 | 416.20 | 415.67 | 415.67 | 344.8K |
| 08:38 | 415.44 | 415.50 | 415.38 | 415.50 | 172.6K |
| 08:39 | 415.74 | 415.74 | 415.72 | 415.72 | 241.1K |
| 08:40 | 415.82 | 415.82 | 415.19 | 415.19 | 499.8K |
| 08:41 | 416.22 | 416.25 | 416.18 | 416.18 | 596.8K |
| 08:42 | 416.21 | 416.65 | 415.35 | 415.35 | 322.7K |
| 08:43 | 415.42 | 415.53 | 415.40 | 415.53 | 206.3K |
| 08:44 | 415.66 | 416.02 | 415.66 | 416.02 | 101.7K |
| 08:45 | 415.87 | 416.65 | 415.87 | 416.65 | 137.5K |
| 08:46 | 416.42 | 416.51 | 416.32 | 416.32 | 88.3K |
| 08:47 | 416.31 | 416.78 | 416.22 | 416.53 | 125.0K |
| 08:48 | 415.83 | 416.13 | 415.83 | 416.13 | 194.8K |
| 08:49 | 416.17 | 416.17 | 415.43 | 415.43 | 313.0K |
| 08:50 | 414.93 | 415.19 | 414.93 | 415.03 | 804.0K |
| 08:51 | 414.99 | 414.99 | 414.48 | 414.48 | 102.1K |
| 08:52 | 414.49 | 414.49 | 414.41 | 414.48 | 511.8K |
| 08:53 | 414.72 | 414.72 | 414.50 | 414.72 | 388.6K |
| 08:54 | 414.57 | 414.72 | 414.57 | 414.65 | 314.1K |
| 08:55 | 414.63 | 414.63 | 414.42 | 414.42 | 166.8K |
| 08:56 | 414.34 | 414.34 | 413.97 | 413.97 | 314.4K |
| 08:57 | 414.03 | 414.03 | 413.43 | 413.43 | 567.6K |
| 08:58 | 413.68 | 413.75 | 413.61 | 413.75 | 387.2K |
| 08:59 | 413.74 | 414.14 | 413.74 | 414.14 | 232.2K |
| 09:00 | 414.17 | 414.46 | 414.17 | 414.46 | 947.1K |
| 09:01 | 414.35 | 414.35 | 414.25 | 414.27 | 140.7K |
| 09:02 | 414.26 | 414.26 | 413.60 | 413.81 | 353.6K |
| 09:03 | 413.84 | 414.11 | 413.84 | 414.11 | 182.7K |
| 09:04 | 413.91 | 414.04 | 413.91 | 413.98 | 475.6K |
| 09:05 | 413.96 | 413.96 | 413.30 | 413.30 | 332.6K |
| 09:06 | 413.29 | 413.45 | 413.29 | 413.39 | 153.3K |
| 09:07 | 413.40 | 413.42 | 413.14 | 413.25 | 78.5K |
| 09:08 | 413.35 | 413.35 | 412.92 | 412.92 | 395.6K |
| 09:09 | 412.97 | 413.10 | 412.97 | 413.04 | 335.9K |
| 09:10 | 413.37 | 413.37 | 413.31 | 413.33 | 91.3K |
| 09:11 | 413.38 | 413.42 | 412.65 | 412.65 | 267.7K |
| 09:12 | 412.66 | 412.98 | 412.66 | 412.78 | 247.7K |
| 09:13 | 412.80 | 413.02 | 412.80 | 412.96 | 149.5K |
| 09:14 | 413.03 | 413.22 | 413.03 | 413.06 | 84.3K |
| 09:15 | 413.29 | 413.33 | 413.29 | 413.31 | 132.1K |
| 09:16 | 413.22 | 413.41 | 413.22 | 413.39 | 427.2K |
| 09:17 | 413.40 | 413.54 | 413.30 | 413.30 | 1,197.2K |
| 09:18 | 413.29 | 413.32 | 413.19 | 413.20 | 331.9K |
| 09:19 | 413.20 | 413.33 | 413.20 | 413.31 | 75.2K |
| 09:20 | 413.31 | 413.33 | 413.22 | 413.22 | 104.6K |
| 09:21 | 413.18 | 413.41 | 413.18 | 413.41 | 207.3K |
| 09:22 | 413.56 | 413.65 | 413.55 | 413.65 | 147.2K |
| 09:23 | 413.58 | 413.58 | 412.98 | 412.98 | 406.3K |
| 09:24 | 413.07 | 413.10 | 412.98 | 412.98 | 271.8K |
| 09:25 | 412.99 | 413.12 | 412.99 | 413.12 | 308.7K |
| 09:26 | 413.10 | 413.37 | 413.10 | 413.30 | 109.5K |
| 09:27 | 413.26 | 413.26 | 412.99 | 412.99 | 131.9K |
| 09:28 | 412.82 | 413.20 | 412.82 | 413.20 | 252.4K |
| 09:29 | 413.27 | 413.29 | 413.00 | 413.00 | 185.9K |
| 09:30 | 412.93 | 412.93 | 412.61 | 412.61 | 1,240.9K |
| 09:31 | 412.63 | 412.81 | 412.58 | 412.81 | 163.1K |
| 09:32 | 412.81 | 413.19 | 412.81 | 413.19 | 506.0K |
| 09:33 | 413.23 | 413.23 | 413.19 | 413.19 | 552.5K |
| 09:34 | 412.99 | 413.13 | 412.99 | 413.13 | 183.9K |
| 09:35 | 413.07 | 413.22 | 413.04 | 413.22 | 237.5K |
| 09:36 | 413.11 | 413.24 | 413.11 | 413.24 | 166.2K |
| 09:37 | 413.31 | 413.43 | 413.31 | 413.43 | 247.8K |
| 09:38 | 413.51 | 413.75 | 413.51 | 413.75 | 425.6K |
| 09:39 | 414.01 | 414.21 | 414.01 | 414.21 | 670.8K |
| 09:40 | 414.02 | 414.28 | 414.02 | 414.20 | 552.3K |
| 09:41 | 414.10 | 414.22 | 414.02 | 414.22 | 201.7K |
| 09:42 | 414.24 | 414.44 | 414.24 | 414.34 | 364.0K |
| 09:43 | 414.30 | 414.50 | 414.29 | 414.50 | 573.0K |
| 09:44 | 414.60 | 414.61 | 414.58 | 414.58 | 98.3K |
| 09:45 | 414.60 | 414.60 | 414.53 | 414.53 | 231.4K |
| 09:46 | 414.55 | 414.65 | 414.55 | 414.65 | 329.7K |
| 09:47 | 414.68 | 414.80 | 414.68 | 414.80 | 135.3K |
| 09:48 | 414.83 | 414.83 | 414.73 | 414.80 | 373.6K |
| 09:49 | 414.73 | 414.82 | 414.73 | 414.81 | 249.8K |
| 09:50 | 414.99 | 415.19 | 414.98 | 415.19 | 169.0K |
| 09:51 | 415.30 | 415.30 | 415.16 | 415.19 | 218.7K |
| 09:52 | 415.22 | 415.31 | 415.22 | 415.31 | 211.0K |
| 09:53 | 415.35 | 415.35 | 415.24 | 415.24 | 172.7K |
| 09:54 | 415.28 | 415.29 | 415.25 | 415.27 | 107.1K |
| 09:55 | 415.27 | 415.27 | 415.20 | 415.20 | 163.4K |
| 09:56 | 415.16 | 415.26 | 415.16 | 415.26 | 192.2K |
| 09:57 | 415.15 | 415.15 | 415.01 | 415.02 | 564.0K |
| 09:58 | 415.08 | 415.08 | 415.00 | 415.07 | 319.6K |
| 09:59 | 415.07 | 415.14 | 415.06 | 415.06 | 187.9K |
| 10:00 | 414.92 | 414.99 | 414.92 | 414.99 | 124.5K |
| 10:01 | 414.96 | 415.07 | 414.95 | 415.07 | 192.7K |
| 10:02 | 415.04 | 415.08 | 415.04 | 415.05 | 156.8K |
| 10:03 | 415.05 | 415.27 | 415.05 | 415.16 | 270.5K |
| 10:04 | 415.12 | 415.12 | 415.06 | 415.11 | 268.6K |
| 10:05 | 415.21 | 415.21 | 414.98 | 414.98 | 190.5K |
| 10:06 | 415.17 | 415.24 | 415.17 | 415.17 | 226.8K |
| 10:07 | 415.28 | 415.28 | 415.05 | 415.05 | 370.1K |
| 10:08 | 414.88 | 414.88 | 414.64 | 414.75 | 385.9K |
| 10:09 | 414.80 | 414.80 | 414.67 | 414.67 | 340.1K |
| 10:10 | 414.77 | 414.83 | 414.77 | 414.83 | 232.6K |
| 10:11 | 414.70 | 414.70 | 414.45 | 414.45 | 399.5K |
| 10:12 | 414.47 | 414.47 | 413.91 | 413.91 | 483.7K |
| 10:13 | 413.94 | 413.97 | 413.92 | 413.92 | 334.2K |
| 10:14 | 414.04 | 414.04 | 413.96 | 413.96 | 153.6K |
| 10:15 | 413.98 | 414.10 | 413.98 | 414.05 | 156.0K |
| 10:16 | 414.03 | 414.03 | 413.95 | 413.96 | 318.4K |
| 10:17 | 413.98 | 414.26 | 413.98 | 414.26 | 141.7K |
| 10:18 | 414.39 | 414.39 | 414.25 | 414.25 | 297.4K |
| 10:19 | 414.34 | 414.38 | 414.26 | 414.38 | 685.3K |
| 10:20 | 414.51 | 414.62 | 414.51 | 414.62 | 281.7K |
| 10:21 | 414.68 | 414.70 | 414.63 | 414.70 | 191.4K |
| 10:22 | 414.68 | 414.70 | 414.60 | 414.70 | 294.9K |
| 10:23 | 414.70 | 414.75 | 414.69 | 414.75 | 196.7K |
| 10:24 | 414.77 | 414.77 | 414.76 | 414.77 | 266.2K |
| 10:25 | 414.78 | 414.78 | 414.18 | 414.18 | 446.4K |
| 10:26 | 414.15 | 414.37 | 414.15 | 414.34 | 270.7K |
| 10:27 | 414.36 | 414.37 | 414.34 | 414.37 | 202.6K |
| 10:28 | 414.45 | 414.45 | 414.28 | 414.28 | 990.6K |
| 10:29 | 414.32 | 414.32 | 414.27 | 414.27 | 427.8K |
| 10:30 | 414.31 | 414.48 | 414.31 | 414.48 | 243.8K |
| 10:31 | 414.36 | 414.50 | 414.36 | 414.50 | 155.8K |
| 10:32 | 414.45 | 414.58 | 414.45 | 414.55 | 181.7K |
| 10:33 | 414.58 | 414.60 | 414.58 | 414.59 | 151.0K |
| 10:34 | 414.64 | 414.76 | 414.59 | 414.76 | 927.5K |
| 10:35 | 414.75 | 414.81 | 414.75 | 414.80 | 253.1K |
| 10:36 | 414.88 | 415.24 | 414.86 | 415.24 | 150.2K |
| 10:37 | 415.29 | 415.36 | 415.29 | 415.36 | 272.2K |
| 10:38 | 415.38 | 415.51 | 415.38 | 415.42 | 263.3K |
| 10:39 | 415.51 | 415.51 | 415.40 | 415.40 | 347.5K |
| 10:40 | 415.39 | 415.73 | 415.39 | 415.71 | 513.2K |
| 10:41 | 415.74 | 415.80 | 415.61 | 415.77 | 361.7K |
| 10:42 | 415.26 | 415.47 | 415.26 | 415.47 | 435.5K |
| 10:43 | 415.55 | 415.55 | 415.49 | 415.54 | 174.1K |
| 10:44 | 415.69 | 415.79 | 415.69 | 415.79 | 130.7K |
| 10:45 | 415.73 | 415.93 | 415.73 | 415.93 | 302.3K |
| 10:46 | 416.02 | 416.24 | 416.02 | 416.06 | 201.5K |
| 10:47 | 416.08 | 416.15 | 415.80 | 415.80 | 303.4K |
| 10:48 | 415.72 | 415.80 | 415.72 | 415.76 | 145.2K |
| 10:49 | 415.71 | 415.71 | 415.60 | 415.60 | 176.1K |
| 10:50 | 415.62 | 415.62 | 415.54 | 415.54 | 372.6K |
| 10:51 | 415.45 | 415.45 | 415.18 | 415.18 | 194.1K |
| 10:52 | 415.24 | 415.24 | 415.13 | 415.16 | 214.7K |
| 10:53 | 415.12 | 415.18 | 414.95 | 415.10 | 429.4K |
| 10:54 | 415.11 | 415.11 | 414.88 | 414.88 | 312.3K |
| 10:55 | 414.90 | 414.90 | 414.66 | 414.66 | 642.1K |
| 10:56 | 414.85 | 414.87 | 414.77 | 414.81 | 190.4K |
| 10:57 | 414.82 | 414.85 | 414.74 | 414.74 | 178.3K |
| 10:58 | 414.67 | 414.80 | 414.67 | 414.80 | 223.2K |
| 10:59 | 414.72 | 414.76 | 414.67 | 414.76 | 111.2K |
| 11:00 | 414.86 | 414.86 | 414.72 | 414.72 | 158.8K |
| 11:01 | 414.71 | 414.71 | 414.58 | 414.58 | 117.9K |
| 11:02 | 414.53 | 414.59 | 414.53 | 414.58 | 96.6K |
| 11:03 | 414.63 | 414.63 | 414.31 | 414.31 | 109.4K |
| 11:04 | 414.37 | 414.81 | 414.37 | 414.61 | 179.8K |
| 11:05 | 414.53 | 414.86 | 414.53 | 414.74 | 328.6K |
| 11:06 | 414.77 | 414.90 | 414.77 | 414.87 | 229.9K |
| 11:07 | 414.88 | 414.96 | 414.70 | 414.94 | 273.0K |
| 11:08 | 415.00 | 415.09 | 414.94 | 415.08 | 139.8K |
| 11:09 | 415.12 | 415.19 | 415.12 | 415.19 | 221.3K |
| 11:10 | 415.13 | 415.22 | 415.09 | 415.09 | 134.7K |
| 11:11 | 415.14 | 415.54 | 415.14 | 415.54 | 203.9K |
| 11:12 | 415.55 | 415.56 | 415.45 | 415.45 | 342.3K |
| 11:13 | 415.41 | 415.41 | 415.30 | 415.30 | 269.3K |
| 11:14 | 415.40 | 415.41 | 415.29 | 415.35 | 262.1K |
| 11:15 | 415.34 | 415.34 | 415.27 | 415.32 | 323.3K |
| 11:16 | 415.37 | 415.40 | 415.36 | 415.38 | 209.9K |
| 11:17 | 415.39 | 415.39 | 415.33 | 415.36 | 92.1K |
| 11:18 | 415.41 | 415.42 | 415.34 | 415.41 | 392.5K |
| 11:19 | 415.41 | 415.41 | 415.38 | 415.38 | 174.4K |
| 11:20 | 415.38 | 415.40 | 415.37 | 415.40 | 321.1K |
| 11:21 | 415.36 | 415.44 | 415.36 | 415.41 | 178.8K |
| 11:22 | 415.43 | 415.45 | 415.42 | 415.42 | 119.3K |
| 11:23 | 415.34 | 415.43 | 415.34 | 415.36 | 167.7K |
| 11:24 | 415.36 | 415.41 | 415.27 | 415.27 | 186.3K |
| 11:25 | 415.32 | 415.32 | 415.23 | 415.25 | 148.9K |
| 11:26 | 415.30 | 415.40 | 415.29 | 415.40 | 140.1K |
| 11:27 | 415.45 | 415.58 | 415.45 | 415.58 | 224.5K |
| 11:28 | 415.65 | 415.71 | 415.61 | 415.61 | 121.0K |
| 11:29 | 415.61 | 415.67 | 415.55 | 415.67 | 546.4K |
| 11:30 | 415.59 | 415.75 | 415.59 | 415.73 | 212.8K |
| 11:31 | 415.69 | 415.69 | 415.49 | 415.49 | 124.9K |
| 11:32 | 415.59 | 415.63 | 415.54 | 415.54 | 134.3K |
| 11:33 | 415.62 | 415.65 | 415.62 | 415.64 | 168.4K |
| 11:34 | 415.65 | 415.65 | 415.62 | 415.62 | 197.5K |
| 11:35 | 415.72 | 415.84 | 415.67 | 415.78 | 203.7K |
| 11:36 | 415.82 | 415.86 | 415.80 | 415.82 | 96.6K |
| 11:37 | 415.89 | 415.92 | 415.85 | 415.87 | 221.5K |
| 11:38 | 415.86 | 415.86 | 415.77 | 415.85 | 180.0K |
| 11:39 | 415.81 | 415.92 | 415.81 | 415.83 | 289.3K |
| 11:40 | 415.88 | 415.88 | 415.81 | 415.84 | 156.2K |
| 11:41 | 415.96 | 415.96 | 415.78 | 415.85 | 713.6K |
| 11:42 | 415.74 | 416.09 | 415.74 | 416.09 | 317.6K |
| 11:43 | 416.06 | 416.06 | 416.01 | 416.01 | 329.8K |
| 11:44 | 416.04 | 416.04 | 416.01 | 416.01 | 111.4K |
| 11:45 | 416.04 | 416.04 | 415.93 | 415.96 | 210.0K |
| 11:46 | 415.83 | 415.83 | 415.78 | 415.81 | 212.2K |
| 11:47 | 415.72 | 415.73 | 415.60 | 415.73 | 243.9K |
| 11:48 | 415.69 | 415.72 | 415.62 | 415.62 | 101.4K |
| 11:49 | 415.67 | 415.93 | 415.67 | 415.93 | 256.4K |
| 11:50 | 415.91 | 415.97 | 415.91 | 415.97 | 267.6K |
| 11:51 | 416.02 | 416.02 | 415.86 | 415.86 | 155.1K |
| 11:52 | 415.87 | 415.87 | 415.77 | 415.77 | 236.2K |
| 11:53 | 415.70 | 415.72 | 415.69 | 415.70 | 96.4K |
| 11:54 | 415.70 | 415.76 | 415.70 | 415.76 | 139.4K |
| 11:55 | 415.75 | 415.77 | 415.68 | 415.68 | 87.0K |
| 11:56 | 415.68 | 415.73 | 415.61 | 415.61 | 185.1K |
| 11:57 | 415.64 | 415.64 | 415.51 | 415.51 | 401.6K |
| 11:58 | 415.62 | 415.62 | 415.55 | 415.56 | 233.9K |
| 11:59 | 415.53 | 415.64 | 415.52 | 415.64 | 438.5K |
| 12:00 | 415.65 | 415.67 | 415.63 | 415.67 | 122.6K |
| 12:01 | 415.77 | 415.90 | 415.77 | 415.88 | 172.1K |
| 12:02 | 415.88 | 415.94 | 415.86 | 415.94 | 113.2K |
| 12:03 | 415.95 | 416.07 | 415.90 | 416.07 | 296.7K |
| 12:04 | 415.96 | 415.96 | 415.93 | 415.93 | 100.0K |
| 12:05 | 416.00 | 416.03 | 415.93 | 416.03 | 200.0K |
| 12:06 | 415.91 | 415.91 | 415.81 | 415.84 | 305.1K |
| 12:07 | 415.85 | 415.92 | 415.82 | 415.92 | 322.3K |
| 12:08 | 415.88 | 416.09 | 415.88 | 416.04 | 291.2K |
| 12:09 | 415.86 | 415.88 | 415.85 | 415.85 | 185.6K |
| 12:10 | 415.92 | 416.02 | 415.90 | 416.02 | 204.4K |
| 12:11 | 415.99 | 415.99 | 415.86 | 415.91 | 234.2K |
| 12:12 | 415.95 | 415.97 | 415.94 | 415.97 | 119.5K |
| 12:13 | 416.01 | 416.01 | 415.75 | 415.81 | 131.0K |
| 12:14 | 415.86 | 415.86 | 415.75 | 415.76 | 148.1K |
| 12:15 | 415.71 | 415.71 | 415.55 | 415.55 | 169.5K |
| 12:16 | 415.57 | 415.57 | 415.56 | 415.56 | 157.9K |
| 12:17 | 415.69 | 415.69 | 415.63 | 415.63 | 217.1K |
| 12:18 | 415.61 | 415.72 | 415.61 | 415.72 | 238.6K |
| 12:19 | 415.78 | 415.84 | 415.75 | 415.84 | 352.9K |
| 12:20 | 415.81 | 415.96 | 415.81 | 415.96 | 137.5K |
| 12:21 | 416.00 | 416.15 | 415.99 | 416.14 | 341.7K |
| 12:22 | 416.12 | 416.13 | 416.05 | 416.05 | 241.3K |
| 12:23 | 416.05 | 416.12 | 416.01 | 416.12 | 74.4K |
| 12:24 | 416.12 | 416.12 | 416.07 | 416.07 | 115.7K |
| 12:25 | 416.04 | 416.04 | 415.95 | 415.98 | 159.7K |
| 12:26 | 415.97 | 415.97 | 415.85 | 415.90 | 183.0K |
| 12:27 | 415.96 | 415.98 | 415.95 | 415.95 | 160.8K |
| 12:28 | 416.00 | 416.00 | 415.92 | 415.92 | 212.4K |
| 12:29 | 415.98 | 415.98 | 415.92 | 415.93 | 120.2K |
| 12:30 | 415.93 | 415.93 | 415.91 | 415.91 | 175.9K |
| 12:31 | 415.84 | 415.84 | 415.76 | 415.76 | 187.3K |
| 12:32 | 415.73 | 415.73 | 415.51 | 415.51 | 208.8K |
| 12:33 | 415.48 | 415.71 | 415.43 | 415.71 | 200.4K |
| 12:34 | 415.68 | 415.68 | 415.58 | 415.58 | 193.6K |
| 12:35 | 415.60 | 415.60 | 415.53 | 415.56 | 100.0K |
| 12:36 | 415.60 | 415.78 | 415.60 | 415.61 | 168.4K |
| 12:37 | 415.70 | 415.71 | 415.63 | 415.63 | 233.8K |
| 12:38 | 415.97 | 415.97 | 415.80 | 415.86 | 235.5K |
| 12:39 | 415.89 | 415.94 | 415.87 | 415.88 | 507.0K |
| 12:40 | 415.89 | 415.89 | 415.84 | 415.88 | 132.2K |
| 12:41 | 415.83 | 415.87 | 415.78 | 415.87 | 212.9K |
| 12:42 | 415.87 | 415.89 | 415.75 | 415.75 | 195.5K |
| 12:43 | 415.79 | 416.10 | 415.79 | 416.10 | 223.0K |
| 12:44 | 416.03 | 416.12 | 416.03 | 416.12 | 314.7K |
| 12:45 | 416.14 | 416.15 | 416.00 | 416.15 | 166.1K |
| 12:46 | 416.13 | 416.18 | 416.11 | 416.18 | 169.4K |
| 12:47 | 416.15 | 416.15 | 415.94 | 415.94 | 150.5K |
| 12:48 | 416.04 | 416.10 | 416.04 | 416.07 | 241.9K |
| 12:49 | 415.93 | 415.99 | 415.90 | 415.90 | 260.0K |
| 12:50 | 415.89 | 415.98 | 415.89 | 415.98 | 273.4K |
| 12:51 | 415.90 | 415.92 | 415.76 | 415.78 | 272.8K |
| 12:52 | 415.84 | 415.84 | 415.71 | 415.71 | 233.1K |
| 12:53 | 415.69 | 415.69 | 415.57 | 415.57 | 280.8K |
| 12:54 | 415.64 | 415.70 | 415.63 | 415.63 | 168.9K |
| 12:55 | 415.71 | 415.75 | 415.68 | 415.75 | 274.7K |
| 12:56 | 415.66 | 415.70 | 415.61 | 415.70 | 143.9K |
| 12:57 | 415.77 | 415.83 | 415.73 | 415.83 | 673.6K |
| 12:58 | 415.73 | 415.85 | 415.69 | 415.85 | 183.7K |
| 12:59 | 415.74 | 415.85 | 415.74 | 415.85 | 203.2K |
| 13:00 | 415.75 | 415.75 | 415.59 | 415.59 | 460.4K |
| 13:01 | 415.62 | 415.64 | 415.57 | 415.57 | 268.7K |
| 13:02 | 415.57 | 415.75 | 415.57 | 415.72 | 156.6K |
| 13:03 | 415.72 | 415.72 | 415.59 | 415.60 | 304.3K |
| 13:04 | 415.64 | 415.64 | 415.58 | 415.63 | 183.3K |
| 13:05 | 415.60 | 415.63 | 415.40 | 415.40 | 370.5K |
| 13:06 | 415.41 | 415.43 | 415.11 | 415.11 | 192.1K |
| 13:07 | 415.09 | 415.09 | 414.96 | 414.96 | 223.8K |
| 13:08 | 414.95 | 414.95 | 414.87 | 414.87 | 237.1K |
| 13:09 | 414.80 | 414.92 | 414.68 | 414.71 | 728.5K |
| 13:10 | 414.74 | 414.82 | 414.62 | 414.64 | 455.2K |
| 13:11 | 414.70 | 414.73 | 414.63 | 414.64 | 217.0K |
| 13:12 | 414.64 | 414.64 | 414.46 | 414.46 | 201.0K |
| 13:13 | 414.55 | 414.77 | 414.44 | 414.77 | 401.4K |
| 13:14 | 414.71 | 414.86 | 414.62 | 414.86 | 245.5K |
| 13:15 | 414.77 | 414.77 | 414.39 | 414.39 | 580.9K |
| 13:16 | 414.39 | 414.43 | 414.30 | 414.43 | 627.6K |
| 13:17 | 414.35 | 414.42 | 414.26 | 414.42 | 365.5K |
| 13:18 | 414.54 | 414.67 | 414.54 | 414.67 | 297.3K |
| 13:19 | 414.55 | 414.87 | 414.55 | 414.87 | 938.8K |
| 13:20 | 414.79 | 414.80 | 414.74 | 414.80 | 247.4K |
| 13:21 | 414.64 | 414.64 | 414.39 | 414.39 | 260.8K |
| 13:22 | 414.32 | 414.62 | 414.32 | 414.52 | 276.2K |
| 13:23 | 414.40 | 414.40 | 414.10 | 414.10 | 362.8K |
| 13:24 | 413.97 | 414.26 | 413.97 | 414.26 | 429.4K |
| 13:25 | 414.17 | 414.17 | 414.02 | 414.12 | 451.2K |
| 13:26 | 414.44 | 414.46 | 414.34 | 414.46 | 291.3K |
| 13:27 | 414.60 | 415.05 | 414.60 | 415.05 | 454.9K |
| 13:28 | 414.83 | 414.83 | 414.58 | 414.58 | 278.0K |
| 13:29 | 414.54 | 414.66 | 414.52 | 414.52 | 920.4K |
| 13:30 | 414.48 | 414.62 | 414.48 | 414.62 | 341.6K |
| 13:31 | 414.66 | 414.66 | 414.56 | 414.56 | 364.0K |
| 13:32 | 414.49 | 414.59 | 414.49 | 414.50 | 275.9K |
| 13:33 | 414.53 | 414.57 | 414.44 | 414.49 | 210.0K |
| 13:34 | 414.48 | 414.61 | 414.44 | 414.61 | 298.9K |
| 13:35 | 414.54 | 414.66 | 414.52 | 414.66 | 305.3K |
| 13:36 | 414.62 | 414.62 | 414.55 | 414.59 | 349.3K |
| 13:37 | 414.57 | 414.72 | 414.54 | 414.72 | 238.8K |
| 13:38 | 414.74 | 414.92 | 414.74 | 414.92 | 576.8K |
| 13:39 | 414.83 | 415.02 | 414.83 | 415.02 | 232.5K |
| 13:40 | 415.02 | 415.02 | 414.93 | 415.02 | 352.0K |
| 13:41 | 415.08 | 415.08 | 414.99 | 415.06 | 283.3K |
| 13:42 | 414.89 | 415.18 | 414.87 | 414.87 | 366.7K |
| 13:43 | 414.75 | 414.75 | 414.68 | 414.74 | 292.4K |
| 13:44 | 414.61 | 414.61 | 414.53 | 414.53 | 326.3K |
| 13:45 | 414.50 | 414.53 | 414.46 | 414.52 | 308.8K |
| 13:46 | 414.62 | 414.79 | 414.62 | 414.72 | 309.8K |
| 13:47 | 414.64 | 414.64 | 414.46 | 414.52 | 314.4K |
| 13:48 | 414.63 | 414.89 | 414.47 | 414.89 | 350.6K |
| 13:49 | 414.79 | 414.79 | 414.62 | 414.69 | 236.5K |
| 13:50 | 414.61 | 414.61 | 414.52 | 414.55 | 282.7K |
| 13:51 | 414.50 | 414.51 | 414.47 | 414.51 | 284.9K |
| 13:52 | 414.53 | 414.53 | 414.44 | 414.47 | 395.5K |
| 13:53 | 414.37 | 414.43 | 414.35 | 414.35 | 224.0K |
| 13:54 | 414.46 | 414.46 | 414.36 | 414.45 | 293.5K |
| 13:55 | 414.43 | 414.43 | 414.32 | 414.35 | 420.1K |
| 13:56 | 414.31 | 414.44 | 414.31 | 414.39 | 398.5K |
| 13:57 | 414.41 | 414.49 | 414.33 | 414.49 | 437.7K |
| 13:58 | 414.43 | 414.44 | 414.38 | 414.38 | 353.0K |
| 13:59 | 414.28 | 414.55 | 414.28 | 414.55 | 471.9K |
| 14:00 | 414.57 | 414.57 | 414.44 | 414.45 | 279.5K |
| 14:01 | 414.43 | 414.59 | 414.43 | 414.59 | 240.0K |
| 14:02 | 414.58 | 414.58 | 414.52 | 414.56 | 649.8K |
| 14:03 | 414.53 | 414.84 | 414.53 | 414.67 | 311.6K |
| 14:04 | 414.73 | 414.83 | 414.73 | 414.82 | 235.5K |
| 14:05 | 415.11 | 415.11 | 414.97 | 414.98 | 317.9K |
| 14:06 | 414.96 | 414.96 | 414.64 | 414.64 | 185.3K |
| 14:07 | 414.62 | 414.62 | 414.45 | 414.45 | 295.8K |
| 14:08 | 414.52 | 414.52 | 414.44 | 414.44 | 299.5K |
| 14:09 | 414.31 | 414.51 | 414.24 | 414.51 | 386.2K |
| 14:10 | 414.48 | 414.48 | 414.38 | 414.38 | 277.0K |
| 14:11 | 414.39 | 414.45 | 414.38 | 414.45 | 233.1K |
| 14:12 | 414.51 | 414.53 | 414.46 | 414.46 | 463.1K |
| 14:13 | 414.41 | 414.46 | 414.32 | 414.34 | 292.4K |
| 14:14 | 414.37 | 414.41 | 414.35 | 414.37 | 337.6K |
| 14:15 | 414.34 | 414.37 | 414.31 | 414.32 | 374.0K |
| 14:16 | 414.42 | 414.42 | 414.28 | 414.35 | 297.2K |
| 14:17 | 414.32 | 414.50 | 414.32 | 414.45 | 404.5K |
| 14:18 | 414.50 | 414.50 | 414.40 | 414.44 | 284.3K |
| 14:19 | 414.35 | 414.44 | 414.32 | 414.44 | 245.5K |
| 14:20 | 414.49 | 414.49 | 414.37 | 414.37 | 446.4K |
| 14:21 | 414.44 | 414.45 | 414.43 | 414.45 | 417.5K |
| 14:22 | 414.55 | 414.57 | 414.44 | 414.44 | 464.5K |
| 14:23 | 414.37 | 414.47 | 414.37 | 414.47 | 756.0K |
| 14:24 | 414.44 | 414.60 | 414.44 | 414.60 | 516.0K |
| 14:25 | 414.53 | 414.53 | 414.37 | 414.37 | 639.2K |
| 14:26 | 414.30 | 414.49 | 414.30 | 414.41 | 506.3K |
| 14:27 | 414.44 | 414.52 | 414.37 | 414.48 | 1,028.2K |
| 14:28 | 414.40 | 414.40 | 414.22 | 414.33 | 469.8K |
| 14:29 | 414.35 | 414.35 | 414.21 | 414.23 | 408.1K |
| 14:30 | 414.09 | 414.09 | 413.81 | 413.81 | 467.0K |
| 14:31 | 413.80 | 413.80 | 413.63 | 413.63 | 686.8K |
| 14:32 | 413.61 | 413.74 | 413.61 | 413.68 | 558.3K |
| 14:33 | 413.70 | 413.70 | 413.62 | 413.67 | 605.3K |
| 14:34 | 413.58 | 413.77 | 413.58 | 413.77 | 458.9K |
| 14:35 | 413.82 | 413.97 | 413.82 | 413.91 | 1,041.5K |
| 14:36 | 413.90 | 413.90 | 413.84 | 413.84 | 411.0K |
| 14:37 | 413.80 | 413.85 | 413.77 | 413.77 | 758.1K |
| 14:38 | 413.76 | 414.04 | 413.76 | 414.04 | 838.9K |
| 14:39 | 414.06 | 414.14 | 413.86 | 413.86 | 688.8K |
| 14:40 | 413.94 | 413.95 | 413.79 | 413.95 | 1,128.0K |
| 14:41 | 413.88 | 413.93 | 413.76 | 413.88 | 1,216.9K |
| 14:42 | 413.90 | 413.90 | 413.78 | 413.78 | 1,066.3K |
| 14:43 | 413.72 | 413.72 | 413.63 | 413.70 | 1,067.7K |
| 14:44 | 413.66 | 413.82 | 413.66 | 413.69 | 922.9K |
| 14:45 | 413.67 | 413.77 | 413.57 | 413.72 | 1,136.2K |
| 14:46 | 413.81 | 413.81 | 413.61 | 413.61 | 1,251.3K |
| 14:47 | 413.62 | 413.62 | 413.58 | 413.60 | 1,305.1K |
| 14:48 | 413.67 | 413.84 | 413.67 | 413.81 | 1,345.7K |
| 14:49 | 413.90 | 413.92 | 413.76 | 413.76 | 1,430.5K |
| 14:50 | 413.80 | 413.84 | 413.79 | 413.84 | 2,167.8K |
| 14:51 | 413.86 | 413.86 | 413.79 | 413.81 | 2,081.4K |
| 14:52 | 413.76 | 414.12 | 413.76 | 414.12 | 2,403.1K |
| 14:53 | 413.99 | 414.11 | 413.99 | 414.04 | 2,335.8K |
| 14:54 | 414.06 | 414.11 | 414.02 | 414.02 | 1,167.7K |
| 14:55 | 413.98 | 414.02 | 413.95 | 413.99 | 2,054.0K |
| 14:56 | 413.97 | 413.97 | 413.85 | 413.85 | 1,883.2K |
| 14:57 | 413.80 | 413.90 | 413.80 | 413.90 | 2,722.3K |
| 14:58 | 413.81 | 413.82 | 413.76 | 413.82 | 4,171.1K |
| 14:59 | 413.79 | 413.79 | 413.76 | 413.76 | 71,582.8K |