355.52
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 | 304.35 | 304.35 | 304.02 | 304.02 | 207.1K |
| 09:31 | 303.49 | 303.49 | 303.31 | 303.37 | 43.4K |
| 09:32 | 303.33 | 303.70 | 303.33 | 303.70 | 48.4K |
| 09:33 | 303.92 | 304.01 | 303.92 | 304.01 | 16.7K |
| 09:34 | 304.12 | 304.12 | 303.98 | 304.05 | 22.9K |
| 09:35 | 304.08 | 304.09 | 304.01 | 304.02 | 19.6K |
| 09:36 | 304.00 | 304.00 | 303.89 | 303.89 | 45.6K |
| 09:37 | 303.74 | 303.80 | 303.74 | 303.75 | 6.4K |
| 09:38 | 303.75 | 303.75 | 303.67 | 303.69 | 11.0K |
| 09:39 | 303.68 | 303.75 | 303.66 | 303.75 | 8.7K |
| 09:40 | 303.73 | 303.82 | 303.73 | 303.81 | 29.2K |
| 09:41 | 303.86 | 303.89 | 303.82 | 303.89 | 17.1K |
| 09:42 | 303.87 | 303.88 | 303.87 | 303.87 | 29.9K |
| 09:43 | 303.94 | 303.94 | 303.86 | 303.86 | 18.1K |
| 09:44 | 303.98 | 304.33 | 303.98 | 304.33 | 47.5K |
| 09:45 | 304.20 | 304.20 | 304.04 | 304.10 | 17.9K |
| 09:46 | 304.10 | 304.31 | 304.10 | 304.31 | 38.5K |
| 09:47 | 304.36 | 304.36 | 304.26 | 304.33 | 14.8K |
| 09:48 | 304.41 | 304.48 | 304.41 | 304.48 | 16.1K |
| 09:49 | 304.47 | 304.67 | 304.47 | 304.67 | 83.7K |
| 09:50 | 304.82 | 304.82 | 304.69 | 304.69 | 68.1K |
| 09:51 | 304.66 | 304.67 | 304.62 | 304.62 | 22.0K |
| 09:52 | 304.58 | 304.58 | 304.52 | 304.54 | 15.5K |
| 09:53 | 304.63 | 304.71 | 304.63 | 304.71 | 22.1K |
| 09:54 | 304.76 | 304.84 | 304.76 | 304.77 | 40.9K |
| 09:55 | 304.77 | 304.88 | 304.77 | 304.88 | 16.0K |
| 09:56 | 304.79 | 304.79 | 304.75 | 304.75 | 44.0K |
| 09:57 | 304.77 | 305.05 | 304.77 | 305.05 | 18.2K |
| 09:58 | 305.10 | 305.11 | 305.10 | 305.10 | 22.6K |
| 09:59 | 305.12 | 305.12 | 305.11 | 305.12 | 11.3K |
| 10:00 | 305.15 | 305.15 | 305.07 | 305.07 | 22.0K |
| 10:01 | 304.94 | 304.95 | 304.92 | 304.92 | 11.7K |
| 10:02 | 304.91 | 304.91 | 304.86 | 304.88 | 24.9K |
| 10:03 | 304.84 | 304.84 | 304.82 | 304.82 | 3.4K |
| 10:04 | 304.81 | 304.81 | 304.75 | 304.75 | 8.7K |
| 10:05 | 304.75 | 304.82 | 304.75 | 304.82 | 29.5K |
| 10:06 | 305.04 | 305.19 | 305.01 | 305.19 | 112.6K |
| 10:07 | 305.21 | 305.21 | 304.91 | 304.91 | 32.0K |
| 10:08 | 305.01 | 305.03 | 304.96 | 304.96 | 22.4K |
| 10:09 | 304.96 | 305.03 | 304.96 | 305.03 | 9.5K |
| 10:10 | 304.97 | 304.97 | 304.89 | 304.89 | 15.1K |
| 10:11 | 304.88 | 305.03 | 304.88 | 305.03 | 37.1K |
| 10:12 | 305.11 | 305.27 | 305.11 | 305.27 | 15.3K |
| 10:13 | 305.27 | 305.53 | 305.27 | 305.53 | 28.1K |
| 10:14 | 305.54 | 305.58 | 305.54 | 305.54 | 23.8K |
| 10:15 | 305.52 | 305.52 | 305.41 | 305.41 | 16.5K |
| 10:16 | 305.43 | 305.43 | 305.40 | 305.40 | 12.3K |
| 10:17 | 305.40 | 305.49 | 305.40 | 305.49 | 16.5K |
| 10:18 | 305.46 | 305.46 | 305.29 | 305.29 | 24.9K |
| 10:19 | 305.24 | 305.24 | 305.21 | 305.21 | 16.0K |
| 10:20 | 305.23 | 305.32 | 305.23 | 305.32 | 21.2K |
| 10:21 | 305.33 | 305.36 | 305.32 | 305.34 | 26.0K |
| 10:22 | 305.26 | 305.31 | 305.26 | 305.31 | 12.7K |
| 10:23 | 305.28 | 305.29 | 305.26 | 305.26 | 8.7K |
| 10:24 | 305.33 | 305.47 | 305.31 | 305.43 | 24.3K |
| 10:25 | 305.39 | 305.39 | 305.36 | 305.38 | 10.2K |
| 10:26 | 305.40 | 305.45 | 305.40 | 305.45 | 7.4K |
| 10:27 | 305.42 | 305.42 | 305.35 | 305.37 | 15.4K |
| 10:28 | 305.43 | 305.45 | 305.38 | 305.45 | 13.6K |
| 10:29 | 305.45 | 305.57 | 305.45 | 305.53 | 7.9K |
| 10:30 | 305.56 | 305.61 | 305.52 | 305.61 | 6.3K |
| 10:31 | 305.55 | 305.55 | 305.44 | 305.44 | 14.1K |
| 10:32 | 305.39 | 305.39 | 305.29 | 305.30 | 13.0K |
| 10:33 | 305.28 | 305.28 | 305.25 | 305.25 | 8.3K |
| 10:34 | 305.25 | 305.27 | 305.25 | 305.25 | 11.1K |
| 10:35 | 305.23 | 305.23 | 305.21 | 305.23 | 18.1K |
| 10:36 | 304.93 | 305.00 | 304.93 | 305.00 | 37.1K |
| 10:37 | 305.01 | 305.10 | 305.01 | 305.10 | 9.5K |
| 10:38 | 305.14 | 305.17 | 305.03 | 305.03 | 33.0K |
| 10:39 | 305.04 | 305.10 | 305.04 | 305.10 | 4.7K |
| 10:40 | 305.09 | 305.09 | 305.08 | 305.09 | 13.4K |
| 10:41 | 305.07 | 305.11 | 305.05 | 305.11 | 14.4K |
| 10:42 | 305.20 | 305.31 | 305.20 | 305.31 | 15.5K |
| 10:43 | 305.30 | 305.34 | 305.30 | 305.34 | 14.9K |
| 10:44 | 305.33 | 305.35 | 305.33 | 305.35 | 3.1K |
| 10:45 | 305.35 | 305.36 | 305.26 | 305.26 | 26.6K |
| 10:46 | 305.23 | 305.23 | 305.18 | 305.18 | 8.4K |
| 10:47 | 305.19 | 305.23 | 305.19 | 305.23 | 4.4K |
| 10:48 | 305.25 | 305.25 | 305.24 | 305.24 | 4.0K |
| 10:49 | 305.24 | 305.24 | 305.18 | 305.18 | 17.6K |
| 10:50 | 305.24 | 305.24 | 305.13 | 305.13 | 8.1K |
| 10:51 | 305.09 | 305.09 | 304.97 | 304.97 | 10.1K |
| 10:52 | 304.87 | 304.88 | 304.84 | 304.88 | 11.9K |
| 10:53 | 304.90 | 304.92 | 304.90 | 304.92 | 2.3K |
| 10:54 | 304.91 | 304.91 | 304.90 | 304.91 | 13.3K |
| 10:55 | 304.95 | 305.09 | 304.95 | 305.06 | 9.3K |
| 10:56 | 305.09 | 305.12 | 305.08 | 305.12 | 16.5K |
| 10:57 | 305.12 | 305.12 | 305.10 | 305.12 | 12.7K |
| 10:58 | 305.09 | 305.13 | 305.09 | 305.13 | 2.8K |
| 10:59 | 305.17 | 305.19 | 305.16 | 305.19 | 35.0K |
| 11:00 | 305.23 | 305.23 | 305.18 | 305.18 | 13.3K |
| 11:01 | 305.14 | 305.22 | 305.14 | 305.18 | 14.9K |
| 11:02 | 305.15 | 305.15 | 305.12 | 305.12 | 14.5K |
| 11:03 | 305.13 | 305.17 | 305.13 | 305.17 | 7.7K |
| 11:04 | 305.17 | 305.21 | 305.17 | 305.21 | 6.6K |
| 11:05 | 305.09 | 305.09 | 305.01 | 305.07 | 21.9K |
| 11:06 | 305.07 | 305.10 | 305.07 | 305.08 | 7.5K |
| 11:07 | 305.08 | 305.13 | 305.03 | 305.03 | 10.8K |
| 11:08 | 305.03 | 305.03 | 305.00 | 305.02 | 3.4K |
| 11:09 | 305.02 | 305.10 | 305.02 | 305.10 | 15.1K |
| 11:10 | 305.08 | 305.12 | 305.07 | 305.12 | 12.5K |
| 11:11 | 305.10 | 305.10 | 305.03 | 305.03 | 13.5K |
| 11:12 | 305.00 | 305.00 | 304.91 | 304.91 | 2.6K |
| 11:13 | 304.90 | 304.92 | 304.89 | 304.92 | 8.4K |
| 11:14 | 304.93 | 304.94 | 304.93 | 304.94 | 1.0K |
| 11:15 | 304.95 | 304.95 | 304.91 | 304.91 | 6.7K |
| 11:16 | 304.90 | 304.91 | 304.90 | 304.91 | 15.1K |
| 11:17 | 304.87 | 304.91 | 304.80 | 304.91 | 34.0K |
| 11:18 | 304.91 | 304.91 | 304.89 | 304.91 | 17.3K |
| 11:19 | 304.91 | 304.91 | 304.90 | 304.91 | 4.1K |
| 11:20 | 304.97 | 304.97 | 304.94 | 304.94 | 18.5K |
| 11:21 | 304.94 | 304.94 | 304.94 | 304.94 | 4.6K |
| 11:22 | 304.95 | 304.96 | 304.92 | 304.92 | 9.7K |
| 11:23 | 304.89 | 304.89 | 304.87 | 304.89 | 8.5K |
| 11:24 | 304.92 | 304.93 | 304.91 | 304.93 | 2.7K |
| 11:25 | 304.93 | 305.00 | 304.93 | 305.00 | 20.7K |
| 11:26 | 304.95 | 304.95 | 304.94 | 304.94 | 12.1K |
| 11:27 | 304.95 | 304.95 | 304.88 | 304.88 | 11.9K |
| 11:28 | 304.88 | 304.92 | 304.88 | 304.92 | 5.1K |
| 11:29 | 304.92 | 304.92 | 304.89 | 304.89 | 2.6K |
| 11:30 | 304.87 | 305.06 | 304.87 | 305.06 | 27.9K |
| 11:31 | 305.00 | 305.01 | 304.97 | 304.97 | 9.8K |
| 11:32 | 304.99 | 305.03 | 304.99 | 305.03 | 10.1K |
| 11:33 | 305.04 | 305.06 | 305.04 | 305.06 | 9.3K |
| 11:34 | 305.04 | 305.08 | 305.04 | 305.07 | 19.8K |
| 11:35 | 305.10 | 305.11 | 305.08 | 305.09 | 23.6K |
| 11:36 | 305.09 | 305.09 | 304.86 | 304.86 | 32.6K |
| 11:37 | 304.87 | 304.95 | 304.87 | 304.95 | 9.3K |
| 11:38 | 304.93 | 304.93 | 304.83 | 304.83 | 4.9K |
| 11:39 | 304.83 | 304.83 | 304.72 | 304.72 | 13.4K |
| 11:40 | 304.73 | 304.83 | 304.68 | 304.83 | 12.1K |
| 11:41 | 304.85 | 304.85 | 304.68 | 304.68 | 7.2K |
| 11:42 | 304.64 | 304.64 | 304.62 | 304.64 | 3.6K |
| 11:43 | 304.61 | 304.64 | 304.59 | 304.64 | 21.7K |
| 11:44 | 304.67 | 304.67 | 304.62 | 304.62 | 8.5K |
| 11:45 | 304.61 | 304.68 | 304.61 | 304.68 | 10.3K |
| 11:46 | 304.68 | 304.71 | 304.68 | 304.71 | 6.3K |
| 11:47 | 304.72 | 304.74 | 304.71 | 304.74 | 6.2K |
| 11:48 | 304.74 | 304.80 | 304.72 | 304.80 | 12.4K |
| 11:49 | 304.82 | 304.83 | 304.82 | 304.83 | 4.8K |
| 11:50 | 304.83 | 304.84 | 304.81 | 304.84 | 7.7K |
| 11:51 | 304.83 | 304.94 | 304.79 | 304.92 | 19.2K |
| 11:52 | 304.95 | 304.95 | 304.93 | 304.95 | 21.1K |
| 11:53 | 304.95 | 304.96 | 304.95 | 304.96 | 7.2K |
| 11:54 | 304.91 | 305.06 | 304.91 | 305.06 | 22.3K |
| 11:55 | 305.05 | 305.10 | 305.05 | 305.09 | 23.4K |
| 11:56 | 305.11 | 305.12 | 305.07 | 305.07 | 16.8K |
| 11:57 | 305.08 | 305.11 | 305.08 | 305.11 | 14.5K |
| 11:58 | 305.08 | 305.20 | 305.08 | 305.20 | 22.6K |
| 11:59 | 305.24 | 305.25 | 305.23 | 305.23 | 14.2K |
| 12:00 | 305.23 | 305.23 | 305.13 | 305.16 | 16.1K |
| 12:01 | 305.19 | 305.24 | 305.19 | 305.24 | 9.7K |
| 12:02 | 305.26 | 305.28 | 305.26 | 305.28 | 13.4K |
| 12:03 | 305.21 | 305.21 | 305.08 | 305.08 | 13.2K |
| 12:04 | 305.09 | 305.13 | 305.09 | 305.12 | 9.6K |
| 12:05 | 305.14 | 305.19 | 305.14 | 305.19 | 16.3K |
| 12:06 | 305.21 | 305.21 | 305.17 | 305.17 | 7.3K |
| 12:07 | 305.13 | 305.15 | 305.13 | 305.13 | 9.4K |
| 12:08 | 305.12 | 305.18 | 305.12 | 305.18 | 7.4K |
| 12:09 | 305.18 | 305.19 | 305.18 | 305.19 | 6.0K |
| 12:10 | 305.27 | 305.27 | 305.18 | 305.18 | 26.3K |
| 12:11 | 305.19 | 305.19 | 305.11 | 305.11 | 4.1K |
| 12:12 | 305.11 | 305.12 | 305.11 | 305.11 | 7.5K |
| 12:13 | 305.13 | 305.13 | 305.06 | 305.06 | 10.1K |
| 12:14 | 305.17 | 305.26 | 305.17 | 305.23 | 19.8K |
| 12:15 | 305.22 | 305.23 | 305.22 | 305.23 | 5.5K |
| 12:16 | 305.24 | 305.24 | 305.24 | 305.24 | 2.3K |
| 12:17 | 305.25 | 305.26 | 305.25 | 305.26 | 16.8K |
| 12:18 | 305.27 | 305.27 | 305.24 | 305.24 | 6.8K |
| 12:19 | 305.21 | 305.25 | 305.19 | 305.24 | 11.0K |
| 12:20 | 305.25 | 305.28 | 305.24 | 305.28 | 7.2K |
| 12:21 | 305.31 | 305.32 | 305.31 | 305.32 | 19.8K |
| 12:22 | 305.33 | 305.36 | 305.33 | 305.35 | 7.2K |
| 12:23 | 305.36 | 305.40 | 305.35 | 305.40 | 11.1K |
| 12:24 | 305.43 | 305.43 | 305.41 | 305.43 | 14.4K |
| 12:25 | 305.44 | 305.49 | 305.44 | 305.49 | 12.4K |
| 12:26 | 305.52 | 305.52 | 305.49 | 305.52 | 10.1K |
| 12:27 | 305.51 | 305.67 | 305.51 | 305.67 | 20.7K |
| 12:28 | 305.68 | 305.74 | 305.67 | 305.74 | 6.7K |
| 12:29 | 305.75 | 305.79 | 305.74 | 305.79 | 32.4K |
| 12:30 | 305.82 | 305.82 | 305.79 | 305.79 | 33.9K |
| 12:31 | 305.79 | 305.79 | 305.70 | 305.70 | 5.9K |
| 12:32 | 305.67 | 305.67 | 305.56 | 305.56 | 11.0K |
| 12:33 | 305.55 | 305.56 | 305.55 | 305.55 | 3.8K |
| 12:34 | 305.54 | 305.56 | 305.54 | 305.55 | 4.9K |
| 12:35 | 305.54 | 305.62 | 305.54 | 305.62 | 15.1K |
| 12:36 | 305.66 | 305.67 | 305.66 | 305.66 | 2.0K |
| 12:37 | 305.65 | 305.67 | 305.65 | 305.67 | 2.1K |
| 12:38 | 305.67 | 305.68 | 305.63 | 305.63 | 8.1K |
| 12:39 | 305.57 | 305.57 | 305.51 | 305.51 | 19.7K |
| 12:40 | 305.49 | 305.49 | 305.47 | 305.48 | 3.7K |
| 12:41 | 305.50 | 305.60 | 305.50 | 305.55 | 43.9K |
| 12:42 | 305.56 | 305.56 | 305.52 | 305.52 | 56.9K |
| 12:43 | 305.54 | 305.56 | 305.54 | 305.55 | 6.1K |
| 12:44 | 305.56 | 305.57 | 305.56 | 305.57 | 6.8K |
| 12:45 | 305.58 | 305.60 | 305.57 | 305.57 | 12.3K |
| 12:46 | 305.58 | 305.61 | 305.58 | 305.61 | 6.5K |
| 12:47 | 305.61 | 305.64 | 305.61 | 305.64 | 7.7K |
| 12:48 | 305.64 | 305.64 | 305.58 | 305.58 | 13.5K |
| 12:49 | 305.57 | 305.61 | 305.57 | 305.58 | 5.7K |
| 12:50 | 305.60 | 305.67 | 305.60 | 305.67 | 14.9K |
| 12:51 | 305.67 | 305.68 | 305.66 | 305.68 | 4.8K |
| 12:52 | 305.71 | 305.72 | 305.70 | 305.72 | 7.5K |
| 12:53 | 305.71 | 305.73 | 305.71 | 305.73 | 12.0K |
| 12:54 | 305.71 | 305.71 | 305.70 | 305.70 | 1.2K |
| 12:55 | 305.76 | 305.76 | 305.72 | 305.72 | 4.4K |
| 12:56 | 305.71 | 305.71 | 305.66 | 305.68 | 5.1K |
| 12:57 | 305.68 | 305.68 | 305.61 | 305.61 | 14.1K |
| 12:58 | 305.59 | 305.59 | 305.53 | 305.55 | 8.0K |
| 12:59 | 305.54 | 305.54 | 305.44 | 305.52 | 33.7K |
| 13:00 | 305.52 | 305.57 | 305.52 | 305.57 | 7.3K |
| 13:01 | 305.56 | 305.56 | 305.54 | 305.56 | 5.0K |
| 13:02 | 305.58 | 305.58 | 305.51 | 305.51 | 12.2K |
| 13:03 | 305.52 | 305.53 | 305.52 | 305.52 | 6.3K |
| 13:04 | 305.49 | 305.54 | 305.49 | 305.52 | 12.1K |
| 13:05 | 305.49 | 305.62 | 305.49 | 305.62 | 7.8K |
| 13:06 | 305.67 | 305.68 | 305.66 | 305.66 | 6.1K |
| 13:07 | 305.66 | 305.67 | 305.63 | 305.63 | 2.9K |
| 13:08 | 305.65 | 305.65 | 305.62 | 305.62 | 10.0K |
| 13:09 | 305.62 | 305.64 | 305.61 | 305.64 | 12.0K |
| 13:10 | 305.65 | 305.66 | 305.64 | 305.64 | 4.7K |
| 13:11 | 305.64 | 305.66 | 305.64 | 305.66 | 2.8K |
| 13:12 | 305.66 | 305.66 | 305.65 | 305.66 | 3.3K |
| 13:13 | 305.64 | 305.67 | 305.64 | 305.66 | 11.5K |
| 13:14 | 305.65 | 305.68 | 305.65 | 305.67 | 2.1K |
| 13:15 | 305.68 | 305.71 | 305.68 | 305.71 | 7.1K |
| 13:16 | 305.70 | 305.70 | 305.64 | 305.64 | 2.8K |
| 13:17 | 305.61 | 305.62 | 305.59 | 305.59 | 4.9K |
| 13:18 | 305.61 | 305.71 | 305.60 | 305.70 | 6.1K |
| 13:19 | 305.71 | 305.76 | 305.71 | 305.76 | 11.4K |
| 13:20 | 305.76 | 305.80 | 305.76 | 305.80 | 24.9K |
| 13:21 | 305.81 | 305.82 | 305.81 | 305.82 | 6.1K |
| 13:22 | 305.82 | 305.85 | 305.82 | 305.85 | 9.5K |
| 13:23 | 305.85 | 305.85 | 305.82 | 305.82 | 1.6K |
| 13:24 | 305.83 | 305.85 | 305.82 | 305.85 | 6.5K |
| 13:25 | 305.85 | 306.25 | 305.85 | 306.25 | 417.6K |
| 13:26 | 306.23 | 306.23 | 306.18 | 306.18 | 90.4K |
| 13:27 | 306.20 | 306.20 | 306.05 | 306.05 | 19.7K |
| 13:28 | 306.10 | 306.17 | 306.10 | 306.16 | 13.4K |
| 13:29 | 306.15 | 306.15 | 306.09 | 306.09 | 11.6K |
| 13:30 | 306.07 | 306.07 | 306.06 | 306.07 | 2.6K |
| 13:31 | 306.10 | 306.12 | 306.07 | 306.07 | 2.7K |
| 13:32 | 306.13 | 306.13 | 306.10 | 306.11 | 4.5K |
| 13:33 | 306.13 | 306.13 | 306.13 | 306.13 | 20.8K |
| 13:34 | 306.18 | 306.22 | 306.18 | 306.21 | 24.6K |
| 13:35 | 306.20 | 306.20 | 306.18 | 306.18 | 19.0K |
| 13:36 | 306.17 | 306.20 | 306.16 | 306.20 | 10.7K |
| 13:37 | 306.21 | 306.21 | 306.16 | 306.16 | 2.8K |
| 13:38 | 306.17 | 306.20 | 306.15 | 306.20 | 4.2K |
| 13:39 | 306.21 | 306.21 | 306.14 | 306.14 | 8.8K |
| 13:40 | 306.19 | 306.27 | 306.19 | 306.27 | 20.4K |
| 13:41 | 306.27 | 306.27 | 306.21 | 306.21 | 3.4K |
| 13:42 | 306.21 | 306.22 | 306.20 | 306.20 | 7.2K |
| 13:43 | 306.18 | 306.19 | 306.18 | 306.19 | 11.7K |
| 13:44 | 306.19 | 306.19 | 306.15 | 306.17 | 13.5K |
| 13:45 | 306.17 | 306.17 | 306.17 | 306.17 | 3.0K |
| 13:46 | 306.18 | 306.18 | 306.08 | 306.09 | 18.5K |
| 13:47 | 306.09 | 306.09 | 306.09 | 306.09 | 3.2K |
| 13:48 | 306.07 | 306.11 | 306.07 | 306.11 | 14.5K |
| 13:49 | 306.12 | 306.14 | 306.10 | 306.10 | 14.5K |
| 13:50 | 306.10 | 306.12 | 306.10 | 306.11 | 7.3K |
| 13:51 | 306.08 | 306.09 | 306.06 | 306.06 | 19.0K |
| 13:52 | 306.06 | 306.11 | 306.06 | 306.07 | 23.8K |
| 13:53 | 306.06 | 306.12 | 306.05 | 306.05 | 4.8K |
| 13:54 | 306.06 | 306.07 | 306.04 | 306.05 | 11.0K |
| 13:55 | 306.06 | 306.06 | 306.04 | 306.04 | 3.6K |
| 13:56 | 306.05 | 306.05 | 306.03 | 306.03 | 6.0K |
| 13:57 | 306.03 | 306.03 | 305.97 | 305.97 | 12.7K |
| 13:58 | 305.98 | 305.98 | 305.93 | 305.93 | 14.7K |
| 13:59 | 305.90 | 305.93 | 305.88 | 305.93 | 13.4K |
| 14:00 | 305.93 | 305.93 | 305.91 | 305.93 | 29.0K |
| 14:01 | 305.93 | 305.93 | 305.93 | 305.93 | 4.0K |
| 14:02 | 305.92 | 305.92 | 305.89 | 305.89 | 11.0K |
| 14:03 | 305.88 | 305.88 | 305.88 | 305.88 | 7.9K |
| 14:04 | 305.87 | 305.87 | 305.81 | 305.81 | 15.8K |
| 14:05 | 305.81 | 305.81 | 305.74 | 305.74 | 27.4K |
| 14:06 | 305.72 | 305.72 | 305.71 | 305.71 | 5.6K |
| 14:07 | 305.71 | 305.74 | 305.69 | 305.74 | 32.3K |
| 14:08 | 305.74 | 305.78 | 305.74 | 305.78 | 10.9K |
| 14:09 | 305.75 | 305.82 | 305.75 | 305.82 | 51.9K |
| 14:10 | 305.83 | 305.84 | 305.82 | 305.83 | 5.0K |
| 14:11 | 305.83 | 305.83 | 305.73 | 305.73 | 21.6K |
| 14:12 | 305.71 | 305.71 | 305.65 | 305.65 | 17.5K |
| 14:13 | 305.62 | 305.64 | 305.62 | 305.62 | 10.6K |
| 14:14 | 305.63 | 305.65 | 305.63 | 305.64 | 3.6K |
| 14:15 | 305.62 | 305.62 | 305.62 | 305.62 | 10.1K |
| 14:16 | 305.62 | 305.66 | 305.62 | 305.66 | 15.2K |
| 14:17 | 305.76 | 305.79 | 305.76 | 305.79 | 20.7K |
| 14:18 | 305.79 | 305.85 | 305.79 | 305.85 | 8.0K |
| 14:19 | 305.83 | 305.85 | 305.83 | 305.83 | 6.4K |
| 14:20 | 305.81 | 305.82 | 305.80 | 305.82 | 10.7K |
| 14:21 | 305.81 | 305.82 | 305.81 | 305.82 | 3.4K |
| 14:22 | 305.80 | 305.82 | 305.79 | 305.82 | 6.7K |
| 14:23 | 305.82 | 305.82 | 305.71 | 305.72 | 13.7K |
| 14:24 | 305.71 | 305.72 | 305.70 | 305.70 | 11.9K |
| 14:25 | 305.69 | 305.70 | 305.69 | 305.69 | 15.3K |
| 14:26 | 305.69 | 305.69 | 305.57 | 305.57 | 11.6K |
| 14:27 | 305.58 | 305.66 | 305.58 | 305.66 | 8.7K |
| 14:28 | 305.67 | 305.68 | 305.67 | 305.68 | 8.7K |
| 14:29 | 305.68 | 305.78 | 305.68 | 305.78 | 23.6K |
| 14:30 | 305.80 | 305.92 | 305.80 | 305.92 | 15.4K |
| 14:31 | 305.92 | 305.98 | 305.92 | 305.95 | 17.9K |
| 14:32 | 305.97 | 306.06 | 305.97 | 306.06 | 11.7K |
| 14:33 | 306.07 | 306.07 | 306.07 | 306.07 | 6.4K |
| 14:34 | 306.05 | 306.10 | 306.05 | 306.10 | 12.8K |
| 14:35 | 306.11 | 306.11 | 306.02 | 306.02 | 9.6K |
| 14:36 | 306.08 | 306.08 | 306.03 | 306.03 | 29.0K |
| 14:37 | 306.03 | 306.11 | 306.03 | 306.11 | 105.2K |
| 14:38 | 306.15 | 306.15 | 306.12 | 306.12 | 11.7K |
| 14:39 | 306.14 | 306.14 | 306.11 | 306.12 | 6.4K |
| 14:40 | 306.12 | 306.12 | 306.08 | 306.08 | 16.1K |
| 14:41 | 306.09 | 306.09 | 306.06 | 306.06 | 10.3K |
| 14:42 | 306.08 | 306.08 | 306.05 | 306.06 | 13.7K |
| 14:43 | 306.06 | 306.06 | 306.00 | 306.00 | 21.3K |
| 14:44 | 305.96 | 305.96 | 305.90 | 305.90 | 10.6K |
| 14:45 | 305.91 | 305.92 | 305.90 | 305.92 | 17.8K |
| 14:46 | 305.92 | 306.02 | 305.92 | 305.98 | 16.2K |
| 14:47 | 305.96 | 305.96 | 305.93 | 305.93 | 5.9K |
| 14:48 | 305.95 | 305.99 | 305.95 | 305.99 | 16.6K |
| 14:49 | 305.98 | 306.01 | 305.96 | 305.96 | 16.2K |
| 14:50 | 305.96 | 305.96 | 305.96 | 305.96 | 5.7K |
| 14:51 | 305.97 | 305.99 | 305.97 | 305.99 | 16.5K |
| 14:52 | 306.02 | 306.03 | 305.89 | 305.89 | 13.3K |
| 14:53 | 305.86 | 305.90 | 305.85 | 305.90 | 14.3K |
| 14:54 | 305.87 | 305.88 | 305.87 | 305.88 | 6.3K |
| 14:55 | 305.85 | 305.85 | 305.78 | 305.78 | 10.5K |
| 14:56 | 305.79 | 305.84 | 305.77 | 305.84 | 11.6K |
| 14:57 | 305.84 | 305.84 | 305.84 | 305.84 | 4.0K |
| 14:58 | 305.80 | 305.83 | 305.77 | 305.82 | 14.3K |
| 14:59 | 305.77 | 305.77 | 305.63 | 305.67 | 73.6K |
| 15:00 | 305.58 | 305.58 | 305.54 | 305.54 | 17.0K |
| 15:01 | 305.49 | 305.49 | 305.42 | 305.49 | 68.5K |
| 15:02 | 305.53 | 305.61 | 305.53 | 305.61 | 7.9K |
| 15:03 | 305.66 | 305.70 | 305.66 | 305.68 | 24.4K |
| 15:04 | 305.69 | 305.69 | 305.64 | 305.64 | 13.1K |
| 15:05 | 305.62 | 305.65 | 305.62 | 305.65 | 10.5K |
| 15:06 | 305.65 | 305.65 | 305.54 | 305.54 | 20.0K |
| 15:07 | 305.54 | 305.56 | 305.47 | 305.47 | 11.5K |
| 15:08 | 305.47 | 305.47 | 305.33 | 305.33 | 10.6K |
| 15:09 | 305.31 | 305.32 | 305.31 | 305.32 | 37.6K |
| 15:10 | 305.38 | 305.49 | 305.37 | 305.49 | 12.5K |
| 15:11 | 305.51 | 305.51 | 305.47 | 305.49 | 17.8K |
| 15:12 | 305.47 | 305.47 | 305.42 | 305.42 | 18.2K |
| 15:13 | 305.40 | 305.40 | 305.33 | 305.33 | 20.2K |
| 15:14 | 305.32 | 305.36 | 305.32 | 305.34 | 11.0K |
| 15:15 | 305.29 | 305.38 | 305.29 | 305.37 | 46.6K |
| 15:16 | 305.39 | 305.39 | 305.36 | 305.36 | 44.1K |
| 15:17 | 305.36 | 305.37 | 305.35 | 305.35 | 20.4K |
| 15:18 | 305.35 | 305.35 | 305.33 | 305.33 | 16.1K |
| 15:19 | 305.34 | 305.36 | 305.34 | 305.35 | 17.1K |
| 15:20 | 305.35 | 305.53 | 305.35 | 305.53 | 22.1K |
| 15:21 | 305.55 | 305.71 | 305.55 | 305.71 | 24.9K |
| 15:22 | 305.70 | 305.76 | 305.70 | 305.76 | 12.6K |
| 15:23 | 305.75 | 305.75 | 305.71 | 305.71 | 19.1K |
| 15:24 | 305.74 | 305.74 | 305.72 | 305.72 | 15.2K |
| 15:25 | 305.73 | 305.73 | 305.60 | 305.60 | 167.7K |
| 15:26 | 305.61 | 305.61 | 305.51 | 305.52 | 33.4K |
| 15:27 | 305.48 | 305.49 | 305.47 | 305.47 | 17.0K |
| 15:28 | 305.44 | 305.44 | 305.35 | 305.35 | 17.7K |
| 15:29 | 305.33 | 305.33 | 305.27 | 305.27 | 93.0K |
| 15:30 | 305.23 | 305.26 | 305.23 | 305.26 | 22.7K |
| 15:31 | 305.40 | 305.44 | 305.40 | 305.44 | 74.5K |
| 15:32 | 305.50 | 305.50 | 305.39 | 305.39 | 69.9K |
| 15:33 | 305.23 | 305.23 | 305.19 | 305.20 | 30.5K |
| 15:34 | 305.19 | 305.19 | 305.16 | 305.19 | 15.8K |
| 15:35 | 305.13 | 305.17 | 305.11 | 305.17 | 25.7K |
| 15:36 | 305.19 | 305.19 | 305.12 | 305.12 | 54.3K |
| 15:37 | 305.16 | 305.17 | 305.15 | 305.17 | 11.4K |
| 15:38 | 305.16 | 305.16 | 305.13 | 305.15 | 174.7K |
| 15:39 | 305.18 | 305.18 | 305.15 | 305.16 | 43.9K |
| 15:40 | 305.12 | 305.21 | 305.12 | 305.21 | 66.4K |
| 15:41 | 305.24 | 305.28 | 305.24 | 305.28 | 19.3K |
| 15:42 | 305.24 | 305.27 | 305.15 | 305.15 | 32.3K |
| 15:43 | 305.11 | 305.12 | 305.09 | 305.09 | 71.5K |
| 15:44 | 305.08 | 305.08 | 305.04 | 305.08 | 46.4K |
| 15:45 | 305.09 | 305.09 | 304.97 | 304.97 | 62.4K |
| 15:46 | 304.96 | 304.96 | 304.89 | 304.89 | 42.5K |
| 15:47 | 304.91 | 304.93 | 304.91 | 304.93 | 26.9K |
| 15:48 | 304.94 | 305.01 | 304.94 | 305.01 | 34.3K |
| 15:49 | 305.03 | 305.08 | 305.02 | 305.08 | 49.9K |
| 15:50 | 305.11 | 305.48 | 305.11 | 305.41 | 284.3K |
| 15:51 | 305.42 | 305.42 | 305.31 | 305.33 | 63.9K |
| 15:52 | 305.34 | 305.34 | 305.26 | 305.26 | 62.7K |
| 15:53 | 305.29 | 305.39 | 305.29 | 305.34 | 67.2K |
| 15:54 | 305.47 | 305.47 | 305.42 | 305.42 | 112.8K |
| 15:55 | 305.43 | 305.58 | 305.43 | 305.58 | 119.5K |
| 15:56 | 305.52 | 305.52 | 305.25 | 305.32 | 209.4K |
| 15:57 | 305.32 | 305.34 | 305.32 | 305.34 | 110.0K |
| 15:58 | 305.33 | 305.37 | 305.31 | 305.37 | 207.8K |
| 15:59 | 305.37 | 305.41 | 305.35 | 305.35 | 324.5K |
| 16:00 | 305.34 | 305.34 | 305.33 | 305.33 | 3,948.6K |
| 16:01 | 305.33 | 305.33 | 305.33 | 305.33 | 0.0K |