501.91
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:30 | 412.65 | 414.21 | 412.65 | 414.21 | 302.0K |
| 08:31 | 414.28 | 414.93 | 414.21 | 414.93 | 218.0K |
| 08:32 | 415.20 | 415.33 | 414.97 | 414.97 | 306.8K |
| 08:33 | 415.03 | 415.18 | 415.03 | 415.04 | 31.5K |
| 08:34 | 415.01 | 415.47 | 415.00 | 415.47 | 44.9K |
| 08:35 | 415.58 | 415.87 | 415.58 | 415.87 | 135.8K |
| 08:36 | 416.01 | 416.32 | 415.90 | 415.90 | 126.2K |
| 08:37 | 415.78 | 415.78 | 415.57 | 415.57 | 646.3K |
| 08:38 | 415.83 | 415.83 | 415.77 | 415.77 | 51.0K |
| 08:39 | 415.84 | 415.89 | 415.71 | 415.71 | 90.5K |
| 08:40 | 415.53 | 415.58 | 415.53 | 415.58 | 52.8K |
| 08:41 | 415.57 | 415.59 | 415.48 | 415.48 | 158.0K |
| 08:42 | 415.42 | 415.45 | 415.29 | 415.29 | 58.2K |
| 08:43 | 415.21 | 415.34 | 415.21 | 415.34 | 62.2K |
| 08:44 | 415.35 | 415.35 | 415.22 | 415.30 | 94.8K |
| 08:45 | 415.25 | 415.47 | 415.25 | 415.47 | 40.4K |
| 08:46 | 415.51 | 415.54 | 415.37 | 415.51 | 185.5K |
| 08:47 | 415.54 | 415.57 | 415.52 | 415.52 | 52.6K |
| 08:48 | 415.68 | 415.78 | 415.68 | 415.78 | 68.6K |
| 08:49 | 415.71 | 415.73 | 415.56 | 415.56 | 241.8K |
| 08:50 | 415.53 | 415.53 | 415.46 | 415.52 | 403.7K |
| 08:51 | 415.45 | 415.45 | 415.33 | 415.41 | 82.2K |
| 08:52 | 415.39 | 415.43 | 415.34 | 415.34 | 215.0K |
| 08:53 | 415.27 | 415.27 | 415.15 | 415.16 | 156.7K |
| 08:54 | 415.14 | 415.22 | 414.99 | 415.14 | 228.9K |
| 08:55 | 414.96 | 415.01 | 414.82 | 415.01 | 516.4K |
| 08:56 | 414.98 | 415.19 | 414.97 | 415.16 | 70.7K |
| 08:57 | 415.28 | 415.28 | 414.56 | 414.56 | 428.3K |
| 08:58 | 414.44 | 414.48 | 414.10 | 414.10 | 183.5K |
| 08:59 | 414.02 | 414.08 | 413.94 | 414.08 | 91.8K |
| 09:00 | 414.10 | 414.14 | 414.00 | 414.13 | 331.2K |
| 09:01 | 413.83 | 413.83 | 413.25 | 413.25 | 164.6K |
| 09:02 | 412.96 | 412.96 | 412.82 | 412.85 | 128.9K |
| 09:03 | 412.89 | 413.67 | 412.89 | 413.62 | 298.8K |
| 09:04 | 413.49 | 413.49 | 413.27 | 413.27 | 222.5K |
| 09:05 | 413.25 | 413.94 | 413.25 | 413.94 | 148.9K |
| 09:06 | 413.84 | 413.95 | 413.84 | 413.95 | 158.7K |
| 09:07 | 413.88 | 414.17 | 413.85 | 414.17 | 343.5K |
| 09:08 | 414.24 | 414.24 | 414.09 | 414.09 | 308.2K |
| 09:09 | 414.16 | 414.18 | 414.06 | 414.09 | 83.6K |
| 09:10 | 413.97 | 413.99 | 413.87 | 413.99 | 167.8K |
| 09:11 | 414.03 | 414.23 | 414.03 | 414.23 | 221.8K |
| 09:12 | 414.24 | 414.24 | 414.08 | 414.08 | 150.7K |
| 09:13 | 414.01 | 414.01 | 413.90 | 413.96 | 76.2K |
| 09:14 | 413.95 | 414.07 | 413.95 | 414.06 | 307.2K |
| 09:15 | 414.17 | 414.17 | 414.12 | 414.13 | 90.6K |
| 09:16 | 414.09 | 414.11 | 414.03 | 414.03 | 137.0K |
| 09:17 | 414.01 | 414.01 | 413.95 | 413.95 | 125.6K |
| 09:18 | 414.15 | 414.29 | 414.03 | 414.29 | 56.1K |
| 09:19 | 414.14 | 414.49 | 414.14 | 414.49 | 159.8K |
| 09:20 | 414.60 | 414.60 | 414.53 | 414.54 | 110.0K |
| 09:21 | 414.72 | 414.80 | 414.62 | 414.80 | 875.2K |
| 09:22 | 414.86 | 414.96 | 414.86 | 414.88 | 126.2K |
| 09:23 | 414.79 | 415.41 | 414.79 | 415.41 | 386.7K |
| 09:24 | 415.45 | 415.54 | 415.45 | 415.54 | 101.1K |
| 09:25 | 415.55 | 415.67 | 415.53 | 415.67 | 176.0K |
| 09:26 | 415.73 | 416.15 | 415.73 | 416.15 | 227.2K |
| 09:27 | 415.99 | 417.07 | 415.99 | 417.07 | 319.4K |
| 09:28 | 416.79 | 416.88 | 416.79 | 416.87 | 807.0K |
| 09:29 | 416.62 | 416.87 | 416.62 | 416.87 | 167.7K |
| 09:30 | 416.77 | 416.91 | 416.62 | 416.62 | 105.0K |
| 09:31 | 416.55 | 416.83 | 416.55 | 416.82 | 175.6K |
| 09:32 | 416.60 | 416.76 | 416.60 | 416.76 | 143.3K |
| 09:33 | 416.70 | 416.73 | 416.64 | 416.72 | 190.4K |
| 09:34 | 416.62 | 416.77 | 416.62 | 416.66 | 140.3K |
| 09:35 | 416.74 | 416.74 | 416.54 | 416.54 | 186.1K |
| 09:36 | 416.49 | 416.62 | 416.49 | 416.62 | 286.5K |
| 09:37 | 416.44 | 416.49 | 416.40 | 416.49 | 259.3K |
| 09:38 | 416.47 | 416.47 | 416.29 | 416.29 | 245.2K |
| 09:39 | 416.41 | 416.41 | 416.25 | 416.32 | 417.8K |
| 09:40 | 416.23 | 416.34 | 416.22 | 416.27 | 216.8K |
| 09:41 | 416.22 | 416.22 | 416.02 | 416.02 | 320.3K |
| 09:42 | 416.00 | 416.00 | 415.76 | 415.76 | 299.8K |
| 09:43 | 415.67 | 415.67 | 415.52 | 415.52 | 285.7K |
| 09:44 | 415.44 | 415.49 | 415.36 | 415.49 | 396.5K |
| 09:45 | 415.37 | 415.37 | 414.98 | 415.30 | 338.0K |
| 09:46 | 415.28 | 415.33 | 415.23 | 415.31 | 186.4K |
| 09:47 | 415.26 | 415.27 | 415.01 | 415.01 | 282.0K |
| 09:48 | 414.93 | 415.01 | 414.87 | 415.01 | 197.5K |
| 09:49 | 415.09 | 415.09 | 415.05 | 415.05 | 53.3K |
| 09:50 | 415.08 | 415.24 | 415.08 | 415.24 | 263.7K |
| 09:51 | 415.18 | 415.18 | 415.03 | 415.03 | 321.1K |
| 09:52 | 415.02 | 415.05 | 415.02 | 415.03 | 157.4K |
| 09:53 | 415.03 | 415.28 | 415.03 | 415.28 | 114.4K |
| 09:54 | 415.04 | 415.30 | 415.04 | 415.30 | 88.3K |
| 09:55 | 415.32 | 415.51 | 415.32 | 415.51 | 137.2K |
| 09:56 | 415.65 | 415.85 | 415.65 | 415.84 | 203.1K |
| 09:57 | 415.87 | 416.04 | 415.87 | 416.04 | 67.2K |
| 09:58 | 416.06 | 416.06 | 415.93 | 415.98 | 78.9K |
| 09:59 | 416.00 | 416.00 | 415.93 | 415.93 | 62.0K |
| 10:00 | 415.88 | 416.49 | 415.88 | 416.49 | 242.7K |
| 10:01 | 416.42 | 416.49 | 416.34 | 416.34 | 93.5K |
| 10:02 | 416.33 | 416.33 | 416.28 | 416.29 | 172.2K |
| 10:03 | 416.23 | 416.23 | 416.02 | 416.02 | 170.9K |
| 10:04 | 416.04 | 416.29 | 416.04 | 416.29 | 59.9K |
| 10:05 | 416.38 | 416.48 | 416.32 | 416.32 | 64.2K |
| 10:06 | 416.37 | 416.39 | 416.28 | 416.39 | 124.9K |
| 10:07 | 416.43 | 416.53 | 416.40 | 416.53 | 267.8K |
| 10:08 | 416.59 | 416.59 | 416.54 | 416.55 | 114.0K |
| 10:09 | 416.50 | 416.50 | 416.33 | 416.33 | 223.7K |
| 10:10 | 416.31 | 416.31 | 416.14 | 416.14 | 307.7K |
| 10:11 | 416.10 | 416.15 | 416.09 | 416.11 | 145.4K |
| 10:12 | 415.95 | 416.27 | 415.95 | 416.20 | 219.9K |
| 10:13 | 416.14 | 416.14 | 416.07 | 416.07 | 68.6K |
| 10:14 | 416.06 | 416.09 | 416.03 | 416.06 | 234.8K |
| 10:15 | 416.10 | 416.11 | 416.05 | 416.10 | 242.8K |
| 10:16 | 416.04 | 416.22 | 416.04 | 416.22 | 255.8K |
| 10:17 | 416.22 | 416.22 | 416.07 | 416.07 | 251.5K |
| 10:18 | 416.26 | 416.34 | 416.24 | 416.34 | 215.2K |
| 10:19 | 416.18 | 416.32 | 416.18 | 416.23 | 139.5K |
| 10:20 | 416.18 | 416.18 | 416.16 | 416.18 | 147.3K |
| 10:21 | 416.16 | 416.16 | 416.04 | 416.04 | 133.6K |
| 10:22 | 416.08 | 416.08 | 416.03 | 416.08 | 85.1K |
| 10:23 | 416.01 | 416.10 | 415.92 | 415.92 | 369.6K |
| 10:24 | 415.88 | 415.88 | 415.70 | 415.70 | 194.8K |
| 10:25 | 415.69 | 415.69 | 415.54 | 415.54 | 443.7K |
| 10:26 | 415.63 | 415.63 | 415.58 | 415.61 | 254.9K |
| 10:27 | 415.62 | 415.62 | 415.56 | 415.57 | 470.0K |
| 10:28 | 415.56 | 415.61 | 415.48 | 415.48 | 188.9K |
| 10:29 | 415.46 | 415.47 | 415.42 | 415.42 | 151.0K |
| 10:30 | 415.52 | 415.52 | 415.30 | 415.30 | 164.5K |
| 10:31 | 415.24 | 415.33 | 415.20 | 415.33 | 331.7K |
| 10:32 | 415.32 | 415.32 | 415.20 | 415.20 | 83.1K |
| 10:33 | 415.18 | 415.24 | 415.18 | 415.19 | 209.1K |
| 10:34 | 415.17 | 415.37 | 415.17 | 415.37 | 279.6K |
| 10:35 | 415.49 | 415.54 | 415.48 | 415.52 | 280.6K |
| 10:36 | 415.51 | 415.51 | 415.46 | 415.46 | 93.4K |
| 10:37 | 415.44 | 415.49 | 415.44 | 415.49 | 101.3K |
| 10:38 | 415.55 | 415.55 | 415.39 | 415.41 | 424.2K |
| 10:39 | 415.53 | 415.53 | 415.47 | 415.47 | 182.0K |
| 10:40 | 415.62 | 415.77 | 415.62 | 415.77 | 297.3K |
| 10:41 | 415.73 | 415.73 | 415.66 | 415.73 | 169.6K |
| 10:42 | 415.78 | 415.84 | 415.78 | 415.83 | 147.8K |
| 10:43 | 415.81 | 415.87 | 415.81 | 415.83 | 210.9K |
| 10:44 | 415.81 | 415.90 | 415.81 | 415.90 | 218.0K |
| 10:45 | 415.86 | 415.87 | 415.73 | 415.78 | 407.3K |
| 10:46 | 415.72 | 415.78 | 415.72 | 415.78 | 212.1K |
| 10:47 | 415.82 | 415.82 | 415.74 | 415.82 | 89.5K |
| 10:48 | 415.82 | 415.83 | 415.78 | 415.81 | 140.1K |
| 10:49 | 415.81 | 415.81 | 415.73 | 415.73 | 436.8K |
| 10:50 | 415.70 | 415.73 | 415.67 | 415.73 | 194.9K |
| 10:51 | 415.77 | 415.77 | 415.73 | 415.75 | 511.6K |
| 10:52 | 415.79 | 415.79 | 415.74 | 415.76 | 827.6K |
| 10:53 | 415.76 | 415.81 | 415.75 | 415.81 | 177.5K |
| 10:54 | 415.73 | 415.83 | 415.73 | 415.81 | 282.0K |
| 10:55 | 415.67 | 415.67 | 415.38 | 415.38 | 251.8K |
| 10:56 | 415.35 | 415.35 | 415.33 | 415.34 | 171.9K |
| 10:57 | 415.35 | 415.35 | 415.30 | 415.33 | 171.7K |
| 10:58 | 415.25 | 415.25 | 415.16 | 415.20 | 147.9K |
| 10:59 | 415.24 | 415.24 | 415.16 | 415.17 | 1,096.0K |
| 11:00 | 415.13 | 415.20 | 415.13 | 415.20 | 101.0K |
| 11:01 | 415.19 | 415.20 | 415.13 | 415.13 | 184.8K |
| 11:02 | 415.12 | 415.27 | 415.08 | 415.27 | 318.3K |
| 11:03 | 415.52 | 415.61 | 415.52 | 415.61 | 121.3K |
| 11:04 | 415.59 | 415.66 | 415.58 | 415.66 | 248.1K |
| 11:05 | 415.74 | 415.74 | 415.65 | 415.67 | 112.5K |
| 11:06 | 415.68 | 415.86 | 415.68 | 415.85 | 187.3K |
| 11:07 | 415.74 | 415.87 | 415.74 | 415.87 | 182.5K |
| 11:08 | 415.87 | 415.89 | 415.82 | 415.89 | 73.9K |
| 11:09 | 416.03 | 416.03 | 415.98 | 415.99 | 214.6K |
| 11:10 | 415.95 | 415.99 | 415.82 | 415.99 | 448.5K |
| 11:11 | 415.97 | 416.00 | 415.91 | 415.91 | 295.4K |
| 11:12 | 415.97 | 415.99 | 415.86 | 415.93 | 439.7K |
| 11:13 | 416.05 | 416.14 | 416.05 | 416.14 | 186.9K |
| 11:14 | 416.15 | 416.23 | 416.05 | 416.09 | 552.2K |
| 11:15 | 416.05 | 416.05 | 415.97 | 415.97 | 188.1K |
| 11:16 | 416.07 | 416.11 | 416.07 | 416.10 | 538.1K |
| 11:17 | 416.02 | 416.09 | 416.02 | 416.03 | 208.0K |
| 11:18 | 416.08 | 416.37 | 416.08 | 416.37 | 1,508.6K |
| 11:19 | 416.25 | 416.27 | 416.24 | 416.27 | 661.2K |
| 11:20 | 416.22 | 416.38 | 416.22 | 416.35 | 189.9K |
| 11:21 | 416.27 | 416.47 | 416.27 | 416.44 | 330.4K |
| 11:22 | 416.37 | 416.44 | 416.37 | 416.44 | 239.5K |
| 11:23 | 416.44 | 416.44 | 416.34 | 416.44 | 77.7K |
| 11:24 | 416.39 | 416.52 | 416.39 | 416.52 | 530.3K |
| 11:25 | 416.57 | 416.57 | 416.48 | 416.49 | 216.0K |
| 11:26 | 416.41 | 416.48 | 416.35 | 416.35 | 211.6K |
| 11:27 | 416.24 | 416.33 | 416.24 | 416.29 | 205.1K |
| 11:28 | 416.40 | 416.40 | 416.23 | 416.25 | 290.3K |
| 11:29 | 416.24 | 416.24 | 416.07 | 416.07 | 168.5K |
| 11:30 | 415.99 | 416.04 | 415.96 | 416.04 | 665.2K |
| 11:31 | 416.06 | 416.06 | 415.98 | 415.98 | 107.2K |
| 11:32 | 415.95 | 415.95 | 415.92 | 415.92 | 229.1K |
| 11:33 | 415.92 | 415.94 | 415.88 | 415.94 | 928.6K |
| 11:34 | 415.93 | 415.94 | 415.88 | 415.89 | 223.4K |
| 11:35 | 415.96 | 415.96 | 415.91 | 415.93 | 395.4K |
| 11:36 | 415.91 | 415.95 | 415.87 | 415.87 | 133.3K |
| 11:37 | 415.91 | 415.94 | 415.89 | 415.94 | 433.9K |
| 11:38 | 415.90 | 415.90 | 415.71 | 415.71 | 95.7K |
| 11:39 | 415.68 | 415.68 | 415.57 | 415.58 | 262.6K |
| 11:40 | 415.57 | 415.61 | 415.56 | 415.58 | 240.3K |
| 11:41 | 415.55 | 415.63 | 415.55 | 415.59 | 113.9K |
| 11:42 | 415.66 | 415.75 | 415.66 | 415.74 | 140.3K |
| 11:43 | 415.68 | 415.80 | 415.68 | 415.73 | 263.1K |
| 11:44 | 415.75 | 415.89 | 415.75 | 415.89 | 203.7K |
| 11:45 | 415.89 | 415.95 | 415.89 | 415.95 | 212.3K |
| 11:46 | 415.88 | 415.91 | 415.88 | 415.91 | 173.7K |
| 11:47 | 415.84 | 415.84 | 415.71 | 415.71 | 166.5K |
| 11:48 | 415.67 | 415.74 | 415.67 | 415.74 | 170.1K |
| 11:49 | 415.73 | 415.76 | 415.73 | 415.73 | 283.8K |
| 11:50 | 415.66 | 415.74 | 415.66 | 415.74 | 209.3K |
| 11:51 | 415.69 | 415.83 | 415.69 | 415.83 | 236.6K |
| 11:52 | 415.80 | 415.80 | 415.59 | 415.65 | 400.7K |
| 11:53 | 415.64 | 415.70 | 415.62 | 415.70 | 343.8K |
| 11:54 | 415.73 | 415.78 | 415.73 | 415.78 | 83.7K |
| 11:55 | 415.78 | 415.83 | 415.75 | 415.75 | 114.6K |
| 11:56 | 415.85 | 415.88 | 415.82 | 415.88 | 229.7K |
| 11:57 | 415.84 | 415.84 | 415.80 | 415.83 | 114.3K |
| 11:58 | 415.72 | 415.72 | 415.64 | 415.65 | 154.4K |
| 11:59 | 415.93 | 415.97 | 415.93 | 415.93 | 229.3K |
| 12:00 | 416.09 | 416.38 | 416.09 | 416.29 | 323.8K |
| 12:01 | 416.27 | 416.28 | 416.14 | 416.26 | 120.8K |
| 12:02 | 416.23 | 416.25 | 416.11 | 416.14 | 397.0K |
| 12:03 | 416.14 | 416.14 | 416.00 | 416.03 | 148.8K |
| 12:04 | 415.93 | 416.08 | 415.90 | 416.08 | 129.4K |
| 12:05 | 415.97 | 415.99 | 415.90 | 415.98 | 218.2K |
| 12:06 | 416.11 | 416.11 | 416.05 | 416.06 | 120.7K |
| 12:07 | 416.11 | 416.21 | 416.11 | 416.17 | 206.8K |
| 12:08 | 416.13 | 416.17 | 416.13 | 416.17 | 152.0K |
| 12:09 | 416.12 | 416.24 | 416.12 | 416.23 | 1,767.8K |
| 12:10 | 416.19 | 416.22 | 416.14 | 416.22 | 167.2K |
| 12:11 | 416.19 | 416.22 | 416.14 | 416.17 | 361.3K |
| 12:12 | 416.21 | 416.30 | 416.21 | 416.30 | 275.5K |
| 12:13 | 416.36 | 416.44 | 416.33 | 416.41 | 271.5K |
| 12:14 | 416.46 | 416.46 | 416.30 | 416.30 | 124.8K |
| 12:15 | 416.39 | 416.58 | 416.38 | 416.58 | 464.1K |
| 12:16 | 416.56 | 416.56 | 416.41 | 416.41 | 274.4K |
| 12:17 | 416.43 | 416.50 | 416.35 | 416.35 | 131.2K |
| 12:18 | 416.33 | 416.33 | 416.26 | 416.30 | 381.1K |
| 12:19 | 416.32 | 416.49 | 416.32 | 416.49 | 442.4K |
| 12:20 | 416.56 | 416.56 | 416.39 | 416.39 | 125.0K |
| 12:21 | 416.41 | 416.41 | 416.34 | 416.40 | 146.0K |
| 12:22 | 416.32 | 416.34 | 416.16 | 416.16 | 465.7K |
| 12:23 | 416.46 | 416.51 | 416.46 | 416.49 | 288.9K |
| 12:24 | 416.44 | 416.55 | 416.44 | 416.49 | 214.2K |
| 12:25 | 416.41 | 416.48 | 416.35 | 416.44 | 193.9K |
| 12:26 | 416.49 | 416.68 | 416.45 | 416.68 | 306.2K |
| 12:27 | 416.94 | 416.97 | 416.91 | 416.97 | 275.7K |
| 12:28 | 416.91 | 416.91 | 416.81 | 416.81 | 564.6K |
| 12:29 | 416.75 | 416.92 | 416.75 | 416.82 | 114.7K |
| 12:30 | 416.80 | 416.93 | 416.80 | 416.93 | 150.1K |
| 12:31 | 416.94 | 416.94 | 416.88 | 416.90 | 186.4K |
| 12:32 | 416.85 | 416.89 | 416.80 | 416.89 | 162.7K |
| 12:33 | 416.83 | 417.03 | 416.83 | 416.98 | 183.8K |
| 12:34 | 417.02 | 417.02 | 416.98 | 417.00 | 338.9K |
| 12:35 | 416.94 | 416.94 | 416.87 | 416.87 | 355.8K |
| 12:36 | 416.94 | 416.94 | 416.88 | 416.92 | 359.4K |
| 12:37 | 416.93 | 416.99 | 416.93 | 416.96 | 118.4K |
| 12:38 | 416.82 | 416.90 | 416.82 | 416.90 | 102.0K |
| 12:39 | 416.90 | 417.07 | 416.90 | 417.01 | 223.9K |
| 12:40 | 416.99 | 417.05 | 416.99 | 417.04 | 163.2K |
| 12:41 | 417.03 | 417.10 | 417.03 | 417.10 | 812.7K |
| 12:42 | 417.11 | 417.14 | 416.99 | 416.99 | 326.2K |
| 12:43 | 416.95 | 416.95 | 416.82 | 416.82 | 308.3K |
| 12:44 | 417.19 | 417.29 | 417.19 | 417.29 | 321.3K |
| 12:45 | 417.24 | 417.24 | 417.19 | 417.19 | 179.5K |
| 12:46 | 417.23 | 417.24 | 417.19 | 417.24 | 86.3K |
| 12:47 | 417.24 | 417.27 | 417.24 | 417.25 | 205.2K |
| 12:48 | 417.21 | 417.29 | 417.21 | 417.28 | 201.8K |
| 12:49 | 417.33 | 417.40 | 417.31 | 417.40 | 227.2K |
| 12:50 | 417.40 | 417.40 | 417.28 | 417.28 | 140.2K |
| 12:51 | 417.30 | 417.54 | 417.30 | 417.54 | 459.7K |
| 12:52 | 417.54 | 417.58 | 417.54 | 417.54 | 113.2K |
| 12:53 | 417.48 | 417.59 | 417.48 | 417.59 | 336.4K |
| 12:54 | 417.54 | 417.55 | 417.48 | 417.48 | 214.9K |
| 12:55 | 417.62 | 417.65 | 417.59 | 417.59 | 438.8K |
| 12:56 | 417.65 | 417.67 | 417.54 | 417.55 | 193.1K |
| 12:57 | 417.54 | 417.58 | 417.50 | 417.50 | 243.5K |
| 12:58 | 417.48 | 417.50 | 417.45 | 417.46 | 247.5K |
| 12:59 | 417.43 | 417.46 | 417.34 | 417.46 | 307.4K |
| 13:00 | 417.58 | 417.58 | 417.48 | 417.48 | 252.4K |
| 13:01 | 417.50 | 417.58 | 417.50 | 417.58 | 239.1K |
| 13:02 | 417.59 | 417.59 | 417.48 | 417.48 | 132.5K |
| 13:03 | 417.44 | 417.51 | 417.40 | 417.40 | 113.0K |
| 13:04 | 417.38 | 417.46 | 417.38 | 417.46 | 140.6K |
| 13:05 | 417.38 | 417.38 | 417.24 | 417.24 | 483.1K |
| 13:06 | 417.25 | 417.52 | 417.25 | 417.52 | 470.4K |
| 13:07 | 417.45 | 417.49 | 417.36 | 417.49 | 262.5K |
| 13:08 | 417.47 | 417.55 | 417.45 | 417.55 | 297.1K |
| 13:09 | 417.50 | 417.74 | 417.50 | 417.74 | 344.7K |
| 13:10 | 417.64 | 417.67 | 417.64 | 417.66 | 639.1K |
| 13:11 | 417.69 | 417.71 | 417.69 | 417.71 | 290.2K |
| 13:12 | 417.68 | 417.69 | 417.66 | 417.66 | 316.7K |
| 13:13 | 417.68 | 417.68 | 417.62 | 417.62 | 349.2K |
| 13:14 | 417.76 | 417.85 | 417.76 | 417.85 | 281.7K |
| 13:15 | 417.86 | 417.86 | 417.78 | 417.79 | 182.6K |
| 13:16 | 417.79 | 417.96 | 417.79 | 417.96 | 260.0K |
| 13:17 | 417.87 | 417.93 | 417.87 | 417.93 | 149.9K |
| 13:18 | 417.93 | 417.99 | 417.93 | 417.99 | 487.1K |
| 13:19 | 418.01 | 418.05 | 418.01 | 418.05 | 128.1K |
| 13:20 | 418.03 | 418.03 | 417.88 | 417.88 | 636.4K |
| 13:21 | 417.92 | 418.12 | 417.92 | 418.06 | 375.1K |
| 13:22 | 417.94 | 418.08 | 417.94 | 418.08 | 348.7K |
| 13:23 | 418.05 | 418.19 | 418.05 | 418.19 | 189.2K |
| 13:24 | 418.08 | 418.08 | 417.96 | 417.96 | 176.7K |
| 13:25 | 418.01 | 418.09 | 418.01 | 418.06 | 315.1K |
| 13:26 | 418.07 | 418.16 | 418.05 | 418.15 | 356.7K |
| 13:27 | 418.21 | 418.25 | 418.12 | 418.12 | 193.5K |
| 13:28 | 418.08 | 418.11 | 417.99 | 417.99 | 132.1K |
| 13:29 | 417.95 | 418.06 | 417.82 | 418.06 | 206.6K |
| 13:30 | 418.08 | 418.08 | 417.81 | 417.81 | 238.0K |
| 13:31 | 417.81 | 417.81 | 417.77 | 417.81 | 178.8K |
| 13:32 | 417.80 | 417.80 | 417.54 | 417.54 | 859.9K |
| 13:33 | 417.57 | 417.75 | 417.57 | 417.60 | 452.3K |
| 13:34 | 417.61 | 417.62 | 417.51 | 417.53 | 308.0K |
| 13:35 | 417.48 | 417.63 | 417.46 | 417.59 | 775.2K |
| 13:36 | 417.58 | 417.59 | 417.48 | 417.48 | 267.8K |
| 13:37 | 417.43 | 417.54 | 417.35 | 417.54 | 308.5K |
| 13:38 | 417.53 | 417.53 | 417.38 | 417.38 | 225.4K |
| 13:39 | 417.45 | 417.45 | 417.39 | 417.39 | 128.2K |
| 13:40 | 417.60 | 417.63 | 417.53 | 417.63 | 449.9K |
| 13:41 | 417.65 | 417.65 | 417.52 | 417.52 | 192.8K |
| 13:42 | 417.53 | 417.53 | 417.39 | 417.39 | 213.0K |
| 13:43 | 417.39 | 417.43 | 417.39 | 417.40 | 180.2K |
| 13:44 | 417.34 | 417.34 | 417.29 | 417.30 | 218.7K |
| 13:45 | 417.30 | 417.36 | 417.29 | 417.36 | 190.6K |
| 13:46 | 417.35 | 417.35 | 417.28 | 417.28 | 224.7K |
| 13:47 | 417.26 | 417.29 | 417.26 | 417.28 | 495.6K |
| 13:48 | 417.26 | 417.26 | 417.21 | 417.23 | 390.5K |
| 13:49 | 417.23 | 417.44 | 417.20 | 417.44 | 312.9K |
| 13:50 | 417.40 | 417.40 | 417.17 | 417.17 | 132.6K |
| 13:51 | 417.10 | 417.12 | 416.96 | 416.96 | 304.1K |
| 13:52 | 417.01 | 417.01 | 416.92 | 416.92 | 202.7K |
| 13:53 | 416.91 | 416.91 | 416.80 | 416.80 | 233.7K |
| 13:54 | 416.80 | 416.80 | 416.78 | 416.78 | 249.0K |
| 13:55 | 416.81 | 416.81 | 416.77 | 416.78 | 261.2K |
| 13:56 | 416.87 | 416.87 | 416.86 | 416.86 | 468.6K |
| 13:57 | 416.84 | 417.06 | 416.84 | 417.04 | 322.0K |
| 13:58 | 416.97 | 417.01 | 416.96 | 416.96 | 174.6K |
| 13:59 | 417.04 | 417.08 | 417.04 | 417.04 | 194.7K |
| 14:00 | 417.08 | 417.15 | 417.08 | 417.12 | 249.2K |
| 14:01 | 417.11 | 417.19 | 417.11 | 417.19 | 213.0K |
| 14:02 | 417.18 | 417.18 | 416.98 | 416.98 | 372.6K |
| 14:03 | 416.96 | 417.03 | 416.96 | 416.96 | 246.3K |
| 14:04 | 416.98 | 417.02 | 416.98 | 417.02 | 178.9K |
| 14:05 | 417.01 | 417.01 | 416.78 | 416.85 | 230.9K |
| 14:06 | 416.82 | 416.82 | 416.71 | 416.75 | 231.5K |
| 14:07 | 416.76 | 416.84 | 416.76 | 416.79 | 300.9K |
| 14:08 | 416.82 | 417.00 | 416.79 | 416.94 | 330.1K |
| 14:09 | 416.93 | 416.93 | 416.80 | 416.80 | 410.9K |
| 14:10 | 416.77 | 416.88 | 416.77 | 416.88 | 136.2K |
| 14:11 | 416.98 | 417.21 | 416.96 | 417.21 | 347.0K |
| 14:12 | 417.26 | 417.42 | 417.26 | 417.42 | 136.4K |
| 14:13 | 417.45 | 417.48 | 417.42 | 417.43 | 361.7K |
| 14:14 | 417.46 | 417.51 | 417.44 | 417.49 | 296.6K |
| 14:15 | 417.58 | 417.59 | 417.46 | 417.46 | 154.7K |
| 14:16 | 417.43 | 417.43 | 417.28 | 417.28 | 175.4K |
| 14:17 | 417.24 | 417.24 | 417.06 | 417.06 | 1,622.4K |
| 14:18 | 417.15 | 417.19 | 417.07 | 417.07 | 231.0K |
| 14:19 | 417.14 | 417.14 | 416.97 | 417.03 | 297.9K |
| 14:20 | 417.02 | 417.10 | 417.02 | 417.04 | 244.6K |
| 14:21 | 417.08 | 417.08 | 417.00 | 417.07 | 234.9K |
| 14:22 | 417.02 | 417.08 | 417.02 | 417.04 | 402.7K |
| 14:23 | 416.98 | 417.10 | 416.98 | 417.10 | 211.8K |
| 14:24 | 417.13 | 417.35 | 417.13 | 417.17 | 593.0K |
| 14:25 | 417.14 | 417.14 | 417.03 | 417.03 | 199.2K |
| 14:26 | 417.01 | 417.01 | 416.96 | 416.99 | 183.3K |
| 14:27 | 416.97 | 417.07 | 416.97 | 417.07 | 215.2K |
| 14:28 | 416.96 | 417.09 | 416.96 | 417.00 | 327.2K |
| 14:29 | 417.01 | 417.08 | 417.01 | 417.08 | 518.9K |
| 14:30 | 416.98 | 416.98 | 416.73 | 416.73 | 892.9K |
| 14:31 | 416.69 | 416.69 | 416.61 | 416.61 | 343.1K |
| 14:32 | 416.40 | 416.42 | 416.39 | 416.39 | 388.6K |
| 14:33 | 416.35 | 416.43 | 416.35 | 416.38 | 379.4K |
| 14:34 | 416.39 | 416.40 | 416.38 | 416.40 | 231.9K |
| 14:35 | 416.71 | 416.71 | 416.55 | 416.55 | 307.6K |
| 14:36 | 416.52 | 416.52 | 416.43 | 416.44 | 305.3K |
| 14:37 | 416.46 | 416.50 | 416.39 | 416.50 | 350.9K |
| 14:38 | 416.61 | 416.61 | 416.56 | 416.60 | 457.3K |
| 14:39 | 416.76 | 416.83 | 416.62 | 416.62 | 873.1K |
| 14:40 | 416.32 | 416.34 | 416.32 | 416.33 | 1,034.4K |
| 14:41 | 416.27 | 416.43 | 416.27 | 416.43 | 995.5K |
| 14:42 | 416.45 | 416.66 | 416.45 | 416.66 | 981.2K |
| 14:43 | 416.61 | 416.78 | 416.61 | 416.78 | 1,445.8K |
| 14:44 | 416.83 | 416.88 | 416.82 | 416.82 | 1,695.1K |
| 14:45 | 416.81 | 416.82 | 416.71 | 416.71 | 1,161.4K |
| 14:46 | 416.65 | 416.69 | 416.65 | 416.69 | 874.0K |
| 14:47 | 416.66 | 416.66 | 416.56 | 416.56 | 1,139.6K |
| 14:48 | 416.58 | 416.83 | 416.58 | 416.83 | 900.9K |
| 14:49 | 416.77 | 416.89 | 416.75 | 416.89 | 1,465.0K |
| 14:50 | 416.89 | 416.89 | 416.86 | 416.88 | 1,181.6K |
| 14:51 | 416.88 | 416.88 | 416.80 | 416.80 | 1,477.3K |
| 14:52 | 416.88 | 416.88 | 416.80 | 416.84 | 1,267.3K |
| 14:53 | 416.87 | 416.92 | 416.87 | 416.92 | 1,117.2K |
| 14:54 | 416.92 | 416.98 | 416.92 | 416.98 | 958.4K |
| 14:55 | 416.95 | 416.95 | 416.84 | 416.84 | 2,125.0K |
| 14:56 | 416.86 | 416.98 | 416.83 | 416.98 | 1,858.0K |
| 14:57 | 416.91 | 416.92 | 416.89 | 416.92 | 1,209.0K |
| 14:58 | 416.80 | 416.80 | 416.74 | 416.80 | 1,742.2K |
| 14:59 | 416.77 | 416.77 | 416.28 | 416.28 | 26,664.6K |