565.02
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 529.78 | 532.64 | 529.78 | 532.64 | 8,927.8K |
| 09:31 | 532.82 | 532.82 | 532.52 | 532.78 | 181.0K |
| 09:32 | 532.71 | 532.90 | 532.71 | 532.90 | 240.6K |
| 09:33 | 532.95 | 533.33 | 532.95 | 533.33 | 233.9K |
| 09:34 | 533.29 | 533.29 | 533.00 | 533.04 | 162.0K |
| 09:35 | 533.20 | 533.71 | 533.20 | 533.71 | 238.6K |
| 09:36 | 533.84 | 533.94 | 533.79 | 533.94 | 281.9K |
| 09:37 | 533.88 | 533.96 | 533.88 | 533.96 | 183.2K |
| 09:38 | 533.98 | 534.14 | 533.98 | 534.14 | 197.1K |
| 09:39 | 534.13 | 534.13 | 533.83 | 533.90 | 142.9K |
| 09:40 | 533.95 | 533.95 | 533.77 | 533.83 | 180.0K |
| 09:41 | 533.98 | 533.98 | 533.87 | 533.93 | 118.3K |
| 09:42 | 533.88 | 533.97 | 533.88 | 533.92 | 174.0K |
| 09:43 | 533.94 | 534.06 | 533.90 | 533.90 | 187.9K |
| 09:44 | 533.87 | 533.87 | 533.70 | 533.70 | 1,988.1K |
| 09:45 | 533.86 | 534.07 | 533.86 | 534.07 | 191.0K |
| 09:46 | 534.15 | 534.30 | 534.15 | 534.23 | 218.3K |
| 09:47 | 534.31 | 534.31 | 534.17 | 534.25 | 147.0K |
| 09:48 | 534.20 | 534.23 | 533.86 | 533.86 | 207.4K |
| 09:49 | 533.79 | 533.79 | 533.61 | 533.64 | 150.6K |
| 09:50 | 533.63 | 533.89 | 533.63 | 533.89 | 96.6K |
| 09:51 | 534.09 | 534.26 | 534.09 | 534.25 | 204.1K |
| 09:52 | 534.22 | 534.27 | 534.18 | 534.18 | 120.8K |
| 09:53 | 534.16 | 534.16 | 534.10 | 534.10 | 118.8K |
| 09:54 | 534.24 | 534.31 | 534.24 | 534.31 | 79.3K |
| 09:55 | 534.30 | 534.39 | 534.30 | 534.39 | 121.6K |
| 09:56 | 534.52 | 534.54 | 534.51 | 534.51 | 137.9K |
| 09:57 | 534.57 | 534.69 | 534.57 | 534.69 | 229.2K |
| 09:58 | 534.74 | 534.84 | 534.73 | 534.84 | 146.8K |
| 09:59 | 534.85 | 534.86 | 534.81 | 534.81 | 137.1K |
| 10:00 | 534.65 | 534.88 | 534.65 | 534.88 | 274.7K |
| 10:01 | 534.89 | 534.94 | 534.85 | 534.94 | 126.3K |
| 10:02 | 534.92 | 534.95 | 534.92 | 534.92 | 93.7K |
| 10:03 | 534.91 | 535.00 | 534.89 | 535.00 | 121.6K |
| 10:04 | 534.97 | 534.97 | 534.92 | 534.92 | 94.5K |
| 10:05 | 534.95 | 535.06 | 534.95 | 535.06 | 76.8K |
| 10:06 | 535.09 | 535.32 | 535.09 | 535.32 | 161.4K |
| 10:07 | 535.37 | 535.51 | 535.37 | 535.51 | 228.6K |
| 10:08 | 535.53 | 535.55 | 535.47 | 535.55 | 114.0K |
| 10:09 | 535.60 | 535.60 | 535.47 | 535.47 | 109.6K |
| 10:10 | 535.37 | 535.37 | 535.31 | 535.31 | 81.5K |
| 10:11 | 535.26 | 535.26 | 535.14 | 535.14 | 118.9K |
| 10:12 | 535.13 | 535.13 | 534.97 | 534.97 | 127.2K |
| 10:13 | 534.90 | 534.92 | 534.87 | 534.87 | 91.3K |
| 10:14 | 534.90 | 534.94 | 534.90 | 534.94 | 97.6K |
| 10:15 | 534.93 | 534.94 | 534.92 | 534.92 | 130.3K |
| 10:16 | 534.82 | 534.85 | 534.79 | 534.81 | 65.4K |
| 10:17 | 534.82 | 534.86 | 534.81 | 534.86 | 66.8K |
| 10:18 | 534.88 | 535.07 | 534.88 | 535.04 | 118.8K |
| 10:19 | 535.05 | 535.25 | 535.05 | 535.23 | 85.7K |
| 10:20 | 535.22 | 535.40 | 535.22 | 535.40 | 145.9K |
| 10:21 | 535.42 | 535.53 | 535.42 | 535.53 | 70.9K |
| 10:22 | 535.55 | 535.61 | 535.55 | 535.61 | 93.8K |
| 10:23 | 535.70 | 535.72 | 535.68 | 535.68 | 76.5K |
| 10:24 | 535.68 | 535.68 | 535.67 | 535.67 | 45.7K |
| 10:25 | 535.74 | 535.84 | 535.72 | 535.84 | 48.4K |
| 10:26 | 535.88 | 535.89 | 535.79 | 535.79 | 50.0K |
| 10:27 | 535.80 | 535.88 | 535.80 | 535.85 | 79.1K |
| 10:28 | 535.82 | 535.82 | 535.79 | 535.79 | 47.7K |
| 10:29 | 535.78 | 535.94 | 535.78 | 535.94 | 98.6K |
| 10:30 | 535.94 | 536.09 | 535.94 | 536.09 | 63.3K |
| 10:31 | 536.10 | 536.11 | 536.09 | 536.09 | 44.6K |
| 10:32 | 536.10 | 536.31 | 536.10 | 536.31 | 146.6K |
| 10:33 | 536.32 | 536.32 | 536.28 | 536.28 | 110.2K |
| 10:34 | 536.25 | 536.33 | 536.25 | 536.33 | 70.9K |
| 10:35 | 536.30 | 536.30 | 536.24 | 536.24 | 53.0K |
| 10:36 | 536.21 | 536.24 | 536.19 | 536.19 | 48.1K |
| 10:37 | 536.11 | 536.11 | 535.90 | 535.90 | 94.7K |
| 10:38 | 535.91 | 535.91 | 535.89 | 535.89 | 53.9K |
| 10:39 | 535.91 | 535.93 | 535.90 | 535.90 | 29.9K |
| 10:40 | 535.91 | 535.91 | 535.88 | 535.91 | 50.8K |
| 10:41 | 535.99 | 536.02 | 535.98 | 535.99 | 81.7K |
| 10:42 | 536.00 | 536.09 | 536.00 | 536.09 | 98.3K |
| 10:43 | 536.13 | 536.16 | 536.13 | 536.13 | 67.4K |
| 10:44 | 536.16 | 536.18 | 536.15 | 536.15 | 72.7K |
| 10:45 | 536.14 | 536.14 | 536.12 | 536.12 | 208.2K |
| 10:46 | 536.16 | 536.16 | 536.15 | 536.15 | 309.7K |
| 10:47 | 536.14 | 536.16 | 536.13 | 536.16 | 90.2K |
| 10:48 | 536.18 | 536.26 | 536.18 | 536.26 | 55.3K |
| 10:49 | 536.29 | 536.29 | 536.23 | 536.25 | 127.3K |
| 10:50 | 536.23 | 536.23 | 536.20 | 536.21 | 59.0K |
| 10:51 | 536.20 | 536.20 | 536.16 | 536.16 | 90.4K |
| 10:52 | 536.10 | 536.10 | 535.98 | 535.98 | 72.8K |
| 10:53 | 535.94 | 535.94 | 535.90 | 535.93 | 179.0K |
| 10:54 | 535.93 | 535.93 | 535.90 | 535.92 | 70.4K |
| 10:55 | 535.96 | 536.00 | 535.94 | 536.00 | 65.0K |
| 10:56 | 535.99 | 536.08 | 535.99 | 536.08 | 110.0K |
| 10:57 | 536.08 | 536.18 | 536.07 | 536.18 | 70.7K |
| 10:58 | 536.15 | 536.15 | 536.11 | 536.12 | 76.4K |
| 10:59 | 536.10 | 536.11 | 536.10 | 536.10 | 85.9K |
| 11:00 | 536.09 | 536.09 | 536.05 | 536.05 | 48.8K |
| 11:01 | 536.02 | 536.08 | 536.02 | 536.08 | 205.8K |
| 11:02 | 536.09 | 536.16 | 536.09 | 536.16 | 66.2K |
| 11:03 | 536.19 | 536.19 | 536.17 | 536.17 | 105.0K |
| 11:04 | 536.12 | 536.12 | 536.08 | 536.08 | 78.8K |
| 11:05 | 536.07 | 536.07 | 535.98 | 535.98 | 82.5K |
| 11:06 | 535.98 | 536.03 | 535.96 | 536.03 | 66.7K |
| 11:07 | 536.03 | 536.06 | 536.03 | 536.06 | 48.4K |
| 11:08 | 536.07 | 536.08 | 536.04 | 536.08 | 40.1K |
| 11:09 | 536.08 | 536.13 | 536.08 | 536.13 | 76.4K |
| 11:10 | 536.14 | 536.15 | 536.13 | 536.15 | 50.8K |
| 11:11 | 536.16 | 536.19 | 536.16 | 536.19 | 51.8K |
| 11:12 | 536.18 | 536.21 | 536.18 | 536.21 | 78.5K |
| 11:13 | 536.23 | 536.31 | 536.23 | 536.31 | 90.6K |
| 11:14 | 536.31 | 536.33 | 536.30 | 536.32 | 133.8K |
| 11:15 | 536.30 | 536.32 | 536.30 | 536.31 | 80.8K |
| 11:16 | 536.32 | 536.32 | 536.26 | 536.26 | 74.8K |
| 11:17 | 536.27 | 536.27 | 536.23 | 536.24 | 63.6K |
| 11:18 | 536.22 | 536.26 | 536.22 | 536.26 | 50.1K |
| 11:19 | 536.25 | 536.26 | 536.25 | 536.25 | 53.6K |
| 11:20 | 536.25 | 536.27 | 536.25 | 536.27 | 67.2K |
| 11:21 | 536.26 | 536.28 | 536.26 | 536.27 | 72.3K |
| 11:22 | 536.19 | 536.19 | 535.97 | 535.97 | 129.0K |
| 11:23 | 535.97 | 535.97 | 535.93 | 535.94 | 81.3K |
| 11:24 | 535.97 | 536.00 | 535.97 | 535.99 | 78.5K |
| 11:25 | 536.02 | 536.03 | 536.01 | 536.03 | 70.8K |
| 11:26 | 536.05 | 536.12 | 536.05 | 536.12 | 48.1K |
| 11:27 | 536.10 | 536.10 | 536.07 | 536.07 | 39.8K |
| 11:28 | 536.06 | 536.08 | 536.06 | 536.08 | 56.1K |
| 11:29 | 536.12 | 536.17 | 536.12 | 536.17 | 61.6K |
| 11:30 | 536.16 | 536.16 | 536.08 | 536.08 | 55.5K |
| 11:31 | 536.09 | 536.12 | 536.09 | 536.11 | 62.1K |
| 11:32 | 536.12 | 536.12 | 536.09 | 536.09 | 52.0K |
| 11:33 | 536.06 | 536.06 | 535.97 | 535.97 | 51.2K |
| 11:34 | 535.96 | 535.96 | 535.88 | 535.88 | 51.5K |
| 11:35 | 535.89 | 535.92 | 535.86 | 535.92 | 87.9K |
| 11:36 | 535.94 | 535.94 | 535.93 | 535.93 | 67.7K |
| 11:37 | 535.93 | 535.93 | 535.81 | 535.81 | 60.5K |
| 11:38 | 535.81 | 535.83 | 535.81 | 535.83 | 94.6K |
| 11:39 | 535.80 | 535.88 | 535.80 | 535.84 | 82.7K |
| 11:40 | 535.79 | 535.84 | 535.79 | 535.84 | 69.9K |
| 11:41 | 535.80 | 535.82 | 535.80 | 535.82 | 44.6K |
| 11:42 | 535.81 | 535.86 | 535.81 | 535.86 | 57.4K |
| 11:43 | 535.83 | 535.87 | 535.82 | 535.87 | 48.9K |
| 11:44 | 535.87 | 535.89 | 535.86 | 535.89 | 54.3K |
| 11:45 | 535.93 | 535.97 | 535.93 | 535.94 | 57.2K |
| 11:46 | 535.95 | 535.95 | 535.94 | 535.94 | 89.0K |
| 11:47 | 535.96 | 535.96 | 535.93 | 535.93 | 57.5K |
| 11:48 | 535.93 | 535.97 | 535.93 | 535.97 | 44.1K |
| 11:49 | 536.00 | 536.01 | 535.97 | 536.01 | 54.2K |
| 11:50 | 535.97 | 535.97 | 535.93 | 535.93 | 70.9K |
| 11:51 | 535.95 | 535.96 | 535.95 | 535.96 | 38.5K |
| 11:52 | 535.93 | 535.93 | 535.91 | 535.91 | 32.8K |
| 11:53 | 535.91 | 535.96 | 535.91 | 535.96 | 64.9K |
| 11:54 | 536.00 | 536.17 | 536.00 | 536.17 | 68.6K |
| 11:55 | 536.15 | 536.15 | 536.13 | 536.13 | 52.3K |
| 11:56 | 536.16 | 536.23 | 536.16 | 536.23 | 48.4K |
| 11:57 | 536.27 | 536.31 | 536.27 | 536.31 | 54.0K |
| 11:58 | 536.32 | 536.37 | 536.32 | 536.37 | 73.9K |
| 11:59 | 536.37 | 536.37 | 536.36 | 536.36 | 40.6K |
| 12:00 | 536.33 | 536.52 | 536.33 | 536.52 | 170.6K |
| 12:01 | 536.59 | 536.71 | 536.59 | 536.71 | 121.3K |
| 12:02 | 536.78 | 536.89 | 536.78 | 536.89 | 90.5K |
| 12:03 | 536.89 | 536.91 | 536.88 | 536.91 | 98.9K |
| 12:04 | 536.97 | 537.02 | 536.97 | 537.02 | 62.5K |
| 12:05 | 537.03 | 537.03 | 536.99 | 537.00 | 56.1K |
| 12:06 | 537.03 | 537.07 | 537.03 | 537.06 | 52.6K |
| 12:07 | 537.05 | 537.05 | 537.00 | 537.00 | 30.1K |
| 12:08 | 536.99 | 537.02 | 536.97 | 536.97 | 68.5K |
| 12:09 | 536.98 | 537.00 | 536.98 | 537.00 | 36.4K |
| 12:10 | 537.00 | 537.01 | 536.97 | 536.97 | 81.9K |
| 12:11 | 536.96 | 537.04 | 536.94 | 537.04 | 44.4K |
| 12:12 | 537.03 | 537.03 | 537.01 | 537.01 | 49.7K |
| 12:13 | 537.01 | 537.01 | 536.99 | 537.00 | 17.8K |
| 12:14 | 537.00 | 537.00 | 536.98 | 537.00 | 28.5K |
| 12:15 | 537.02 | 537.02 | 536.92 | 536.93 | 62.8K |
| 12:16 | 536.94 | 536.94 | 536.79 | 536.79 | 67.6K |
| 12:17 | 536.81 | 536.81 | 536.74 | 536.77 | 120.7K |
| 12:18 | 536.77 | 536.78 | 536.76 | 536.78 | 24.9K |
| 12:19 | 536.79 | 536.84 | 536.79 | 536.84 | 33.9K |
| 12:20 | 536.85 | 536.93 | 536.85 | 536.93 | 37.2K |
| 12:21 | 536.94 | 536.95 | 536.94 | 536.95 | 58.4K |
| 12:22 | 536.92 | 536.92 | 536.89 | 536.89 | 69.8K |
| 12:23 | 536.89 | 536.93 | 536.89 | 536.93 | 36.3K |
| 12:24 | 536.92 | 536.93 | 536.91 | 536.93 | 33.8K |
| 12:25 | 536.94 | 536.98 | 536.94 | 536.98 | 30.9K |
| 12:26 | 537.00 | 537.10 | 537.00 | 537.10 | 45.9K |
| 12:27 | 537.09 | 537.10 | 537.08 | 537.08 | 59.3K |
| 12:28 | 537.04 | 537.04 | 536.99 | 536.99 | 59.3K |
| 12:29 | 537.00 | 537.02 | 537.00 | 537.01 | 41.3K |
| 12:30 | 536.99 | 537.01 | 536.98 | 537.00 | 62.1K |
| 12:31 | 537.01 | 537.02 | 537.00 | 537.00 | 63.5K |
| 12:32 | 537.00 | 537.00 | 536.97 | 536.98 | 35.9K |
| 12:33 | 536.99 | 537.04 | 536.99 | 537.04 | 53.7K |
| 12:34 | 537.03 | 537.03 | 537.00 | 537.00 | 62.0K |
| 12:35 | 537.04 | 537.08 | 537.04 | 537.08 | 118.2K |
| 12:36 | 537.09 | 537.10 | 537.09 | 537.10 | 68.8K |
| 12:37 | 537.09 | 537.13 | 537.09 | 537.13 | 40.8K |
| 12:38 | 537.14 | 537.14 | 537.09 | 537.09 | 45.7K |
| 12:39 | 537.12 | 537.22 | 537.12 | 537.22 | 117.8K |
| 12:40 | 537.25 | 537.33 | 537.25 | 537.33 | 57.7K |
| 12:41 | 537.34 | 537.38 | 537.34 | 537.38 | 64.9K |
| 12:42 | 537.37 | 537.37 | 537.34 | 537.35 | 41.7K |
| 12:43 | 537.34 | 537.34 | 537.27 | 537.27 | 79.3K |
| 12:44 | 537.27 | 537.27 | 537.25 | 537.25 | 39.8K |
| 12:45 | 537.25 | 537.29 | 537.25 | 537.28 | 36.5K |
| 12:46 | 537.28 | 537.28 | 537.25 | 537.25 | 36.8K |
| 12:47 | 537.24 | 537.24 | 537.09 | 537.09 | 81.7K |
| 12:48 | 537.07 | 537.10 | 537.07 | 537.10 | 38.3K |
| 12:49 | 537.12 | 537.13 | 537.04 | 537.04 | 66.0K |
| 12:50 | 537.01 | 537.01 | 536.98 | 537.01 | 41.8K |
| 12:51 | 537.06 | 537.06 | 537.03 | 537.05 | 41.1K |
| 12:52 | 537.07 | 537.16 | 537.07 | 537.16 | 53.8K |
| 12:53 | 537.18 | 537.18 | 537.14 | 537.15 | 46.6K |
| 12:54 | 537.15 | 537.15 | 537.13 | 537.13 | 33.9K |
| 12:55 | 537.13 | 537.13 | 537.11 | 537.11 | 34.0K |
| 12:56 | 537.10 | 537.12 | 537.10 | 537.12 | 21.7K |
| 12:57 | 537.12 | 537.14 | 537.11 | 537.14 | 34.3K |
| 12:58 | 537.13 | 537.17 | 537.13 | 537.17 | 54.3K |
| 12:59 | 537.20 | 537.20 | 537.17 | 537.17 | 94.6K |
| 13:00 | 537.15 | 537.16 | 537.14 | 537.16 | 42.7K |
| 13:01 | 537.15 | 537.15 | 537.11 | 537.11 | 31.4K |
| 13:02 | 537.10 | 537.10 | 537.09 | 537.09 | 47.3K |
| 13:03 | 537.06 | 537.08 | 537.06 | 537.08 | 30.1K |
| 13:04 | 537.09 | 537.09 | 537.07 | 537.07 | 37.1K |
| 13:05 | 537.06 | 537.11 | 537.05 | 537.11 | 56.8K |
| 13:06 | 537.10 | 537.10 | 537.07 | 537.07 | 66.0K |
| 13:07 | 537.02 | 537.02 | 536.96 | 536.96 | 45.8K |
| 13:08 | 536.96 | 536.96 | 536.86 | 536.86 | 58.4K |
| 13:09 | 536.82 | 536.82 | 536.79 | 536.81 | 75.6K |
| 13:10 | 536.83 | 536.87 | 536.83 | 536.87 | 54.0K |
| 13:11 | 536.87 | 536.87 | 536.83 | 536.84 | 29.0K |
| 13:12 | 536.83 | 536.84 | 536.81 | 536.81 | 15.6K |
| 13:13 | 536.84 | 536.85 | 536.80 | 536.80 | 32.5K |
| 13:14 | 536.81 | 536.83 | 536.81 | 536.83 | 27.6K |
| 13:15 | 536.83 | 536.83 | 536.78 | 536.80 | 35.5K |
| 13:16 | 536.78 | 536.78 | 536.74 | 536.75 | 44.3K |
| 13:17 | 536.75 | 536.75 | 536.73 | 536.74 | 32.3K |
| 13:18 | 536.74 | 536.75 | 536.71 | 536.71 | 48.5K |
| 13:19 | 536.72 | 536.76 | 536.72 | 536.76 | 25.8K |
| 13:20 | 536.77 | 536.81 | 536.77 | 536.81 | 39.0K |
| 13:21 | 536.84 | 536.84 | 536.83 | 536.84 | 37.7K |
| 13:22 | 536.85 | 536.85 | 536.83 | 536.83 | 32.2K |
| 13:23 | 536.84 | 536.84 | 536.82 | 536.82 | 30.8K |
| 13:24 | 536.82 | 536.83 | 536.82 | 536.83 | 28.6K |
| 13:25 | 536.83 | 536.83 | 536.82 | 536.82 | 78.9K |
| 13:26 | 536.84 | 536.89 | 536.84 | 536.89 | 55.8K |
| 13:27 | 536.88 | 536.89 | 536.88 | 536.88 | 19.4K |
| 13:28 | 536.89 | 536.89 | 536.87 | 536.87 | 25.2K |
| 13:29 | 536.90 | 536.90 | 536.88 | 536.90 | 35.2K |
| 13:30 | 536.91 | 536.94 | 536.90 | 536.94 | 62.7K |
| 13:31 | 536.95 | 536.96 | 536.95 | 536.96 | 47.7K |
| 13:32 | 536.95 | 536.98 | 536.95 | 536.98 | 59.9K |
| 13:33 | 536.99 | 537.01 | 536.99 | 537.01 | 57.2K |
| 13:34 | 537.02 | 537.06 | 537.02 | 537.06 | 89.7K |
| 13:35 | 537.05 | 537.06 | 537.04 | 537.06 | 34.5K |
| 13:36 | 537.05 | 537.05 | 537.01 | 537.01 | 47.1K |
| 13:37 | 537.01 | 537.01 | 537.00 | 537.00 | 28.9K |
| 13:38 | 537.00 | 537.00 | 536.99 | 536.99 | 44.3K |
| 13:39 | 536.97 | 536.99 | 536.96 | 536.97 | 33.5K |
| 13:40 | 536.94 | 536.94 | 536.92 | 536.93 | 54.7K |
| 13:41 | 536.95 | 536.95 | 536.91 | 536.91 | 53.8K |
| 13:42 | 536.90 | 536.92 | 536.90 | 536.92 | 27.4K |
| 13:43 | 536.91 | 536.92 | 536.89 | 536.89 | 32.9K |
| 13:44 | 536.89 | 536.89 | 536.87 | 536.87 | 26.3K |
| 13:45 | 536.86 | 536.90 | 536.82 | 536.90 | 76.6K |
| 13:46 | 536.91 | 536.91 | 536.88 | 536.88 | 26.0K |
| 13:47 | 536.89 | 536.91 | 536.89 | 536.91 | 32.2K |
| 13:48 | 536.95 | 536.99 | 536.95 | 536.99 | 56.8K |
| 13:49 | 537.00 | 537.00 | 536.95 | 536.95 | 38.0K |
| 13:50 | 536.97 | 536.99 | 536.97 | 536.99 | 42.7K |
| 13:51 | 537.00 | 537.00 | 536.96 | 536.96 | 32.3K |
| 13:52 | 536.93 | 536.96 | 536.93 | 536.96 | 51.7K |
| 13:53 | 537.00 | 537.00 | 536.95 | 536.96 | 41.3K |
| 13:54 | 537.00 | 537.01 | 536.91 | 536.91 | 71.3K |
| 13:55 | 536.90 | 536.90 | 536.90 | 536.90 | 45.5K |
| 13:56 | 536.89 | 536.89 | 536.88 | 536.88 | 59.9K |
| 13:57 | 536.92 | 537.00 | 536.92 | 537.00 | 46.3K |
| 13:58 | 536.99 | 537.02 | 536.98 | 537.02 | 33.7K |
| 13:59 | 537.02 | 537.02 | 537.01 | 537.02 | 21.0K |
| 14:00 | 537.02 | 537.03 | 537.00 | 537.03 | 32.5K |
| 14:01 | 537.00 | 537.00 | 536.98 | 536.98 | 54.6K |
| 14:02 | 536.97 | 537.01 | 536.96 | 537.01 | 48.6K |
| 14:03 | 537.01 | 537.02 | 537.00 | 537.00 | 45.7K |
| 14:04 | 536.98 | 536.98 | 536.95 | 536.96 | 31.4K |
| 14:05 | 536.95 | 536.99 | 536.95 | 536.99 | 45.3K |
| 14:06 | 537.00 | 537.08 | 537.00 | 537.08 | 62.9K |
| 14:07 | 537.07 | 537.08 | 537.07 | 537.08 | 28.0K |
| 14:08 | 537.10 | 537.10 | 537.08 | 537.09 | 53.7K |
| 14:09 | 537.10 | 537.10 | 537.07 | 537.08 | 60.6K |
| 14:10 | 537.05 | 537.05 | 537.03 | 537.05 | 65.6K |
| 14:11 | 537.05 | 537.05 | 537.00 | 537.05 | 54.1K |
| 14:12 | 537.04 | 537.08 | 537.04 | 537.08 | 61.3K |
| 14:13 | 537.09 | 537.09 | 537.06 | 537.07 | 28.1K |
| 14:14 | 537.08 | 537.11 | 537.08 | 537.11 | 27.0K |
| 14:15 | 537.13 | 537.13 | 537.12 | 537.12 | 69.2K |
| 14:16 | 537.14 | 537.14 | 537.12 | 537.12 | 52.3K |
| 14:17 | 537.14 | 537.14 | 537.13 | 537.13 | 58.7K |
| 14:18 | 537.14 | 537.16 | 537.14 | 537.14 | 48.4K |
| 14:19 | 537.14 | 537.17 | 537.14 | 537.17 | 43.9K |
| 14:20 | 537.15 | 537.15 | 537.12 | 537.12 | 115.7K |
| 14:21 | 537.13 | 537.14 | 537.12 | 537.13 | 51.0K |
| 14:22 | 537.13 | 537.13 | 537.12 | 537.12 | 32.8K |
| 14:23 | 537.12 | 537.14 | 537.12 | 537.14 | 34.2K |
| 14:24 | 537.15 | 537.18 | 537.15 | 537.18 | 49.8K |
| 14:25 | 537.16 | 537.18 | 537.14 | 537.18 | 40.5K |
| 14:26 | 537.22 | 537.32 | 537.22 | 537.32 | 54.9K |
| 14:27 | 537.36 | 537.40 | 537.36 | 537.38 | 48.5K |
| 14:28 | 537.42 | 537.42 | 537.38 | 537.38 | 53.3K |
| 14:29 | 537.39 | 537.39 | 537.33 | 537.33 | 70.8K |
| 14:30 | 537.34 | 537.34 | 537.23 | 537.23 | 79.4K |
| 14:31 | 537.24 | 537.31 | 537.24 | 537.31 | 64.0K |
| 14:32 | 537.35 | 537.35 | 537.30 | 537.30 | 77.2K |
| 14:33 | 537.32 | 537.35 | 537.32 | 537.35 | 48.3K |
| 14:34 | 537.34 | 537.40 | 537.34 | 537.40 | 23.3K |
| 14:35 | 537.42 | 537.43 | 537.39 | 537.43 | 45.0K |
| 14:36 | 537.45 | 537.46 | 537.45 | 537.45 | 41.7K |
| 14:37 | 537.46 | 537.48 | 537.46 | 537.48 | 62.2K |
| 14:38 | 537.50 | 537.55 | 537.50 | 537.55 | 47.7K |
| 14:39 | 537.55 | 537.55 | 537.51 | 537.51 | 49.3K |
| 14:40 | 537.52 | 537.56 | 537.46 | 537.46 | 78.3K |
| 14:41 | 537.45 | 537.45 | 537.43 | 537.44 | 29.9K |
| 14:42 | 537.45 | 537.47 | 537.45 | 537.46 | 59.6K |
| 14:43 | 537.46 | 537.46 | 537.40 | 537.40 | 74.3K |
| 14:44 | 537.41 | 537.41 | 537.39 | 537.40 | 28.7K |
| 14:45 | 537.41 | 537.41 | 537.40 | 537.41 | 41.2K |
| 14:46 | 537.42 | 537.44 | 537.42 | 537.43 | 35.0K |
| 14:47 | 537.44 | 537.51 | 537.44 | 537.51 | 62.4K |
| 14:48 | 537.51 | 537.51 | 537.48 | 537.49 | 34.1K |
| 14:49 | 537.52 | 537.54 | 537.52 | 537.54 | 43.2K |
| 14:50 | 537.56 | 537.58 | 537.55 | 537.58 | 55.5K |
| 14:51 | 537.58 | 537.58 | 537.54 | 537.54 | 66.4K |
| 14:52 | 537.56 | 537.56 | 537.51 | 537.51 | 48.8K |
| 14:53 | 537.51 | 537.52 | 537.51 | 537.52 | 50.5K |
| 14:54 | 537.52 | 537.53 | 537.52 | 537.53 | 41.2K |
| 14:55 | 537.52 | 537.55 | 537.52 | 537.55 | 42.6K |
| 14:56 | 537.55 | 537.55 | 537.54 | 537.54 | 49.2K |
| 14:57 | 537.55 | 537.55 | 537.53 | 537.53 | 48.4K |
| 14:58 | 537.53 | 537.53 | 537.50 | 537.50 | 63.3K |
| 14:59 | 537.48 | 537.48 | 537.45 | 537.45 | 51.2K |
| 15:00 | 537.44 | 537.45 | 537.44 | 537.44 | 38.5K |
| 15:01 | 537.51 | 537.53 | 537.50 | 537.53 | 61.3K |
| 15:02 | 537.55 | 537.58 | 537.55 | 537.58 | 37.7K |
| 15:03 | 537.58 | 537.58 | 537.56 | 537.56 | 62.3K |
| 15:04 | 537.57 | 537.61 | 537.57 | 537.61 | 67.4K |
| 15:05 | 537.62 | 537.65 | 537.62 | 537.65 | 56.7K |
| 15:06 | 537.69 | 537.72 | 537.69 | 537.69 | 106.1K |
| 15:07 | 537.69 | 537.69 | 537.68 | 537.69 | 33.6K |
| 15:08 | 537.68 | 537.69 | 537.67 | 537.67 | 51.5K |
| 15:09 | 537.63 | 537.63 | 537.56 | 537.56 | 64.3K |
| 15:10 | 537.52 | 537.52 | 537.43 | 537.43 | 71.7K |
| 15:11 | 537.43 | 537.43 | 537.39 | 537.39 | 41.9K |
| 15:12 | 537.38 | 537.38 | 537.36 | 537.37 | 88.2K |
| 15:13 | 537.38 | 537.40 | 537.36 | 537.36 | 74.9K |
| 15:14 | 537.36 | 537.36 | 537.32 | 537.33 | 67.4K |
| 15:15 | 537.34 | 537.34 | 537.30 | 537.31 | 102.8K |
| 15:16 | 537.32 | 537.32 | 537.29 | 537.29 | 38.5K |
| 15:17 | 537.30 | 537.32 | 537.29 | 537.32 | 82.4K |
| 15:18 | 537.31 | 537.32 | 537.31 | 537.31 | 55.5K |
| 15:19 | 537.33 | 537.34 | 537.33 | 537.34 | 81.7K |
| 15:20 | 537.32 | 537.32 | 537.29 | 537.29 | 84.9K |
| 15:21 | 537.29 | 537.34 | 537.29 | 537.34 | 88.3K |
| 15:22 | 537.34 | 537.34 | 537.28 | 537.28 | 66.9K |
| 15:23 | 537.22 | 537.22 | 537.14 | 537.14 | 93.4K |
| 15:24 | 537.12 | 537.12 | 537.06 | 537.06 | 79.9K |
| 15:25 | 537.05 | 537.05 | 536.99 | 536.99 | 85.6K |
| 15:26 | 536.97 | 536.97 | 536.94 | 536.94 | 54.3K |
| 15:27 | 536.93 | 536.95 | 536.92 | 536.95 | 61.9K |
| 15:28 | 536.96 | 536.96 | 536.94 | 536.94 | 98.7K |
| 15:29 | 536.91 | 536.91 | 536.88 | 536.88 | 76.7K |
| 15:30 | 536.88 | 536.92 | 536.88 | 536.92 | 82.7K |
| 15:31 | 536.92 | 536.96 | 536.92 | 536.95 | 81.3K |
| 15:32 | 536.96 | 536.98 | 536.94 | 536.98 | 99.8K |
| 15:33 | 536.97 | 536.99 | 536.97 | 536.99 | 46.5K |
| 15:34 | 536.91 | 536.97 | 536.91 | 536.97 | 143.4K |
| 15:35 | 536.97 | 536.98 | 536.96 | 536.96 | 72.3K |
| 15:36 | 536.95 | 536.95 | 536.91 | 536.91 | 112.7K |
| 15:37 | 536.86 | 536.86 | 536.84 | 536.85 | 99.2K |
| 15:38 | 536.86 | 536.92 | 536.86 | 536.92 | 103.5K |
| 15:39 | 536.89 | 536.91 | 536.88 | 536.91 | 86.8K |
| 15:40 | 536.90 | 536.95 | 536.89 | 536.95 | 110.8K |
| 15:41 | 536.96 | 536.98 | 536.95 | 536.95 | 104.0K |
| 15:42 | 536.93 | 536.93 | 536.92 | 536.93 | 91.4K |
| 15:43 | 536.91 | 536.95 | 536.91 | 536.95 | 106.8K |
| 15:44 | 536.95 | 536.95 | 536.90 | 536.90 | 105.3K |
| 15:45 | 536.87 | 536.87 | 536.75 | 536.75 | 96.8K |
| 15:46 | 536.73 | 536.73 | 536.63 | 536.63 | 126.7K |
| 15:47 | 536.61 | 536.65 | 536.61 | 536.61 | 128.4K |
| 15:48 | 536.60 | 536.60 | 536.50 | 536.50 | 120.9K |
| 15:49 | 536.47 | 536.47 | 536.45 | 536.47 | 157.3K |
| 15:50 | 536.17 | 536.17 | 535.87 | 535.94 | 675.0K |
| 15:51 | 536.02 | 536.05 | 536.02 | 536.05 | 210.3K |
| 15:52 | 536.04 | 536.04 | 536.02 | 536.02 | 210.1K |
| 15:53 | 536.01 | 536.02 | 535.98 | 535.98 | 193.5K |
| 15:54 | 535.92 | 535.99 | 535.87 | 535.99 | 293.5K |
| 15:55 | 535.96 | 536.01 | 535.93 | 536.01 | 537.3K |
| 15:56 | 535.98 | 535.98 | 535.86 | 535.90 | 559.3K |
| 15:57 | 535.85 | 535.88 | 535.82 | 535.88 | 467.4K |
| 15:58 | 535.91 | 535.96 | 535.91 | 535.94 | 498.5K |
| 15:59 | 535.89 | 536.10 | 535.89 | 536.10 | 924.1K |
| 16:00 | 536.08 | 536.11 | 536.08 | 536.11 | 36,526.0K |
| 16:01 | 536.11 | 536.11 | 536.11 | 536.11 | 109.7K |