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 | 532.14 | 532.55 | 532.14 | 532.48 | 1,560.4K |
| 09:31 | 532.51 | 532.60 | 532.51 | 532.57 | 117.7K |
| 09:32 | 532.59 | 532.83 | 532.59 | 532.83 | 80.9K |
| 09:33 | 532.79 | 532.84 | 532.79 | 532.84 | 51.2K |
| 09:34 | 532.86 | 532.86 | 532.72 | 532.72 | 80.4K |
| 09:35 | 532.67 | 532.91 | 532.67 | 532.91 | 147.0K |
| 09:36 | 533.01 | 533.15 | 533.01 | 533.15 | 80.2K |
| 09:37 | 533.12 | 533.26 | 533.12 | 533.22 | 70.8K |
| 09:38 | 533.18 | 533.20 | 533.18 | 533.20 | 35.1K |
| 09:39 | 533.17 | 533.17 | 533.12 | 533.17 | 245.5K |
| 09:40 | 533.16 | 533.23 | 533.16 | 533.18 | 57.9K |
| 09:41 | 533.18 | 533.21 | 533.17 | 533.21 | 65.4K |
| 09:42 | 533.24 | 533.28 | 533.24 | 533.24 | 45.2K |
| 09:43 | 533.23 | 533.37 | 533.22 | 533.37 | 61.4K |
| 09:44 | 533.32 | 533.32 | 533.22 | 533.22 | 63.3K |
| 09:45 | 533.23 | 533.23 | 533.13 | 533.21 | 92.9K |
| 09:46 | 533.21 | 533.27 | 533.16 | 533.16 | 189.6K |
| 09:47 | 533.10 | 533.10 | 532.94 | 533.00 | 86.9K |
| 09:48 | 532.93 | 532.93 | 532.84 | 532.84 | 57.1K |
| 09:49 | 532.79 | 532.87 | 532.79 | 532.85 | 69.7K |
| 09:50 | 532.76 | 532.79 | 532.70 | 532.70 | 66.5K |
| 09:51 | 532.69 | 532.69 | 532.65 | 532.65 | 48.6K |
| 09:52 | 532.72 | 532.83 | 532.72 | 532.83 | 96.8K |
| 09:53 | 532.88 | 532.88 | 532.85 | 532.88 | 60.1K |
| 09:54 | 532.87 | 533.12 | 532.87 | 533.12 | 59.7K |
| 09:55 | 533.17 | 533.17 | 533.04 | 533.05 | 91.1K |
| 09:56 | 533.03 | 533.11 | 533.03 | 533.11 | 57.4K |
| 09:57 | 533.13 | 533.25 | 533.13 | 533.25 | 53.5K |
| 09:58 | 533.26 | 533.26 | 533.20 | 533.20 | 46.0K |
| 09:59 | 533.19 | 533.19 | 533.16 | 533.16 | 54.1K |
| 10:00 | 533.22 | 533.31 | 533.22 | 533.23 | 54.5K |
| 10:01 | 533.20 | 533.29 | 533.19 | 533.29 | 46.4K |
| 10:02 | 533.33 | 533.37 | 533.33 | 533.37 | 67.6K |
| 10:03 | 533.33 | 533.36 | 533.32 | 533.34 | 71.8K |
| 10:04 | 533.32 | 533.34 | 533.30 | 533.33 | 34.7K |
| 10:05 | 533.32 | 533.35 | 533.26 | 533.35 | 53.8K |
| 10:06 | 533.35 | 533.35 | 533.28 | 533.28 | 46.7K |
| 10:07 | 533.23 | 533.23 | 533.11 | 533.11 | 76.1K |
| 10:08 | 533.07 | 533.07 | 533.03 | 533.05 | 73.5K |
| 10:09 | 533.10 | 533.13 | 533.10 | 533.13 | 89.3K |
| 10:10 | 533.19 | 533.30 | 533.19 | 533.28 | 67.3K |
| 10:11 | 533.24 | 533.24 | 533.21 | 533.22 | 49.5K |
| 10:12 | 533.24 | 533.25 | 533.19 | 533.19 | 159.1K |
| 10:13 | 533.20 | 533.20 | 533.11 | 533.11 | 43.9K |
| 10:14 | 533.09 | 533.14 | 533.09 | 533.14 | 48.8K |
| 10:15 | 533.13 | 533.13 | 533.11 | 533.11 | 30.9K |
| 10:16 | 533.10 | 533.10 | 533.04 | 533.04 | 30.8K |
| 10:17 | 533.01 | 533.08 | 533.01 | 533.08 | 74.8K |
| 10:18 | 533.09 | 533.13 | 533.08 | 533.13 | 57.5K |
| 10:19 | 533.17 | 533.21 | 533.17 | 533.21 | 45.7K |
| 10:20 | 533.22 | 533.22 | 533.16 | 533.16 | 66.8K |
| 10:21 | 533.18 | 533.20 | 533.15 | 533.15 | 47.5K |
| 10:22 | 533.12 | 533.23 | 533.12 | 533.23 | 46.5K |
| 10:23 | 533.24 | 533.37 | 533.24 | 533.37 | 43.8K |
| 10:24 | 533.37 | 533.41 | 533.37 | 533.41 | 25.1K |
| 10:25 | 533.44 | 533.45 | 533.40 | 533.45 | 58.7K |
| 10:26 | 533.47 | 533.65 | 533.47 | 533.65 | 72.3K |
| 10:27 | 533.66 | 533.69 | 533.66 | 533.68 | 41.4K |
| 10:28 | 533.70 | 533.72 | 533.69 | 533.69 | 40.6K |
| 10:29 | 533.70 | 533.80 | 533.69 | 533.79 | 40.4K |
| 10:30 | 533.77 | 533.81 | 533.77 | 533.79 | 29.9K |
| 10:31 | 533.78 | 533.80 | 533.75 | 533.75 | 45.1K |
| 10:32 | 533.73 | 533.73 | 533.69 | 533.71 | 68.7K |
| 10:33 | 533.73 | 533.74 | 533.73 | 533.73 | 30.8K |
| 10:34 | 533.73 | 533.74 | 533.69 | 533.69 | 44.5K |
| 10:35 | 533.66 | 533.66 | 533.62 | 533.62 | 31.5K |
| 10:36 | 533.62 | 533.62 | 533.58 | 533.58 | 27.8K |
| 10:37 | 533.58 | 533.58 | 533.57 | 533.57 | 43.2K |
| 10:38 | 533.52 | 533.57 | 533.52 | 533.57 | 33.0K |
| 10:39 | 533.59 | 533.60 | 533.59 | 533.60 | 25.1K |
| 10:40 | 533.59 | 533.64 | 533.59 | 533.64 | 74.2K |
| 10:41 | 533.66 | 533.67 | 533.65 | 533.66 | 24.1K |
| 10:42 | 533.64 | 533.67 | 533.64 | 533.67 | 42.3K |
| 10:43 | 533.66 | 533.67 | 533.66 | 533.67 | 51.4K |
| 10:44 | 533.71 | 533.71 | 533.69 | 533.69 | 40.6K |
| 10:45 | 533.69 | 533.73 | 533.69 | 533.73 | 27.6K |
| 10:46 | 533.76 | 533.80 | 533.76 | 533.80 | 40.5K |
| 10:47 | 533.80 | 533.82 | 533.79 | 533.82 | 52.9K |
| 10:48 | 533.81 | 533.86 | 533.81 | 533.83 | 48.7K |
| 10:49 | 533.80 | 533.80 | 533.80 | 533.80 | 34.7K |
| 10:50 | 533.80 | 533.80 | 533.76 | 533.79 | 33.7K |
| 10:51 | 533.83 | 533.83 | 533.79 | 533.79 | 40.7K |
| 10:52 | 533.80 | 533.88 | 533.80 | 533.88 | 23.3K |
| 10:53 | 533.87 | 533.88 | 533.86 | 533.88 | 34.1K |
| 10:54 | 533.85 | 533.85 | 533.75 | 533.75 | 78.2K |
| 10:55 | 533.75 | 533.79 | 533.74 | 533.79 | 47.5K |
| 10:56 | 533.76 | 533.81 | 533.76 | 533.81 | 50.1K |
| 10:57 | 533.80 | 533.84 | 533.80 | 533.84 | 27.3K |
| 10:58 | 533.83 | 533.85 | 533.83 | 533.85 | 42.7K |
| 10:59 | 533.83 | 533.83 | 533.78 | 533.78 | 41.8K |
| 11:00 | 533.77 | 533.86 | 533.76 | 533.86 | 29.1K |
| 11:01 | 533.85 | 533.85 | 533.81 | 533.81 | 15.4K |
| 11:02 | 533.80 | 533.85 | 533.80 | 533.85 | 58.8K |
| 11:03 | 533.90 | 533.91 | 533.88 | 533.88 | 45.2K |
| 11:04 | 533.88 | 533.88 | 533.86 | 533.86 | 21.8K |
| 11:05 | 533.88 | 533.91 | 533.87 | 533.87 | 26.2K |
| 11:06 | 533.87 | 533.94 | 533.87 | 533.92 | 34.5K |
| 11:07 | 533.93 | 533.94 | 533.93 | 533.94 | 40.6K |
| 11:08 | 533.96 | 533.96 | 533.90 | 533.91 | 21.4K |
| 11:09 | 533.92 | 533.93 | 533.91 | 533.91 | 39.2K |
| 11:10 | 533.93 | 533.94 | 533.92 | 533.94 | 34.1K |
| 11:11 | 533.91 | 533.91 | 533.86 | 533.87 | 37.1K |
| 11:12 | 533.89 | 533.97 | 533.89 | 533.97 | 25.7K |
| 11:13 | 533.94 | 533.98 | 533.93 | 533.98 | 24.4K |
| 11:14 | 533.99 | 534.04 | 533.99 | 534.04 | 34.0K |
| 11:15 | 534.04 | 534.07 | 534.02 | 534.07 | 41.9K |
| 11:16 | 534.05 | 534.09 | 534.05 | 534.09 | 26.8K |
| 11:17 | 534.13 | 534.16 | 534.11 | 534.11 | 36.9K |
| 11:18 | 534.07 | 534.07 | 534.05 | 534.07 | 40.0K |
| 11:19 | 534.05 | 534.08 | 534.05 | 534.08 | 33.7K |
| 11:20 | 534.11 | 534.12 | 534.10 | 534.12 | 39.7K |
| 11:21 | 534.13 | 534.13 | 534.06 | 534.06 | 37.9K |
| 11:22 | 534.04 | 534.04 | 533.97 | 533.98 | 25.0K |
| 11:23 | 533.78 | 533.78 | 533.72 | 533.74 | 142.7K |
| 11:24 | 533.75 | 533.75 | 533.72 | 533.73 | 48.3K |
| 11:25 | 533.74 | 533.74 | 533.74 | 533.74 | 137.2K |
| 11:26 | 533.77 | 533.81 | 533.77 | 533.80 | 38.9K |
| 11:27 | 533.81 | 533.82 | 533.78 | 533.79 | 54.6K |
| 11:28 | 533.77 | 533.82 | 533.77 | 533.82 | 49.6K |
| 11:29 | 533.83 | 533.91 | 533.83 | 533.91 | 49.0K |
| 11:30 | 533.93 | 533.98 | 533.93 | 533.98 | 38.3K |
| 11:31 | 533.97 | 533.97 | 533.95 | 533.96 | 68.2K |
| 11:32 | 533.95 | 533.95 | 533.90 | 533.90 | 62.7K |
| 11:33 | 533.88 | 533.90 | 533.88 | 533.90 | 26.1K |
| 11:34 | 533.90 | 533.90 | 533.89 | 533.90 | 31.0K |
| 11:35 | 533.91 | 533.94 | 533.91 | 533.91 | 55.4K |
| 11:36 | 533.92 | 533.96 | 533.91 | 533.96 | 37.6K |
| 11:37 | 533.93 | 533.93 | 533.86 | 533.90 | 97.9K |
| 11:38 | 533.90 | 533.90 | 533.81 | 533.82 | 54.3K |
| 11:39 | 533.83 | 533.83 | 533.78 | 533.78 | 28.3K |
| 11:40 | 533.76 | 533.77 | 533.75 | 533.75 | 28.5K |
| 11:41 | 533.76 | 533.79 | 533.76 | 533.79 | 26.2K |
| 11:42 | 533.78 | 533.78 | 533.71 | 533.71 | 30.2K |
| 11:43 | 533.71 | 533.72 | 533.71 | 533.72 | 17.3K |
| 11:44 | 533.75 | 533.78 | 533.75 | 533.78 | 57.0K |
| 11:45 | 533.79 | 533.79 | 533.76 | 533.76 | 40.4K |
| 11:46 | 533.78 | 533.81 | 533.78 | 533.78 | 34.6K |
| 11:47 | 533.78 | 533.78 | 533.77 | 533.77 | 38.7K |
| 11:48 | 533.78 | 533.78 | 533.68 | 533.68 | 30.2K |
| 11:49 | 533.66 | 533.66 | 533.65 | 533.66 | 34.5K |
| 11:50 | 533.67 | 533.71 | 533.67 | 533.71 | 100.3K |
| 11:51 | 533.66 | 533.66 | 533.65 | 533.65 | 31.7K |
| 11:52 | 533.67 | 533.71 | 533.66 | 533.71 | 49.0K |
| 11:53 | 533.71 | 533.71 | 533.69 | 533.69 | 28.5K |
| 11:54 | 533.70 | 533.76 | 533.70 | 533.76 | 39.6K |
| 11:55 | 533.78 | 533.83 | 533.78 | 533.83 | 106.7K |
| 11:56 | 533.79 | 533.79 | 533.76 | 533.79 | 54.5K |
| 11:57 | 533.79 | 533.82 | 533.79 | 533.82 | 27.7K |
| 11:58 | 533.82 | 533.82 | 533.81 | 533.82 | 30.6K |
| 11:59 | 533.83 | 533.89 | 533.83 | 533.88 | 32.1K |
| 12:00 | 533.88 | 533.90 | 533.87 | 533.90 | 38.1K |
| 12:01 | 533.89 | 533.91 | 533.89 | 533.91 | 35.3K |
| 12:02 | 533.91 | 533.91 | 533.90 | 533.91 | 37.8K |
| 12:03 | 533.93 | 533.93 | 533.92 | 533.93 | 34.3K |
| 12:04 | 533.89 | 533.89 | 533.78 | 533.78 | 44.4K |
| 12:05 | 533.80 | 533.81 | 533.79 | 533.81 | 23.2K |
| 12:06 | 533.78 | 533.87 | 533.78 | 533.87 | 54.0K |
| 12:07 | 533.89 | 533.89 | 533.85 | 533.87 | 43.2K |
| 12:08 | 533.89 | 533.92 | 533.89 | 533.91 | 18.1K |
| 12:09 | 533.92 | 534.02 | 533.92 | 534.01 | 32.0K |
| 12:10 | 534.01 | 534.08 | 534.01 | 534.07 | 39.2K |
| 12:11 | 534.07 | 534.08 | 534.07 | 534.08 | 38.3K |
| 12:12 | 534.09 | 534.13 | 534.09 | 534.13 | 24.7K |
| 12:13 | 534.15 | 534.19 | 534.15 | 534.18 | 52.7K |
| 12:14 | 534.19 | 534.23 | 534.19 | 534.23 | 39.7K |
| 12:15 | 534.25 | 534.33 | 534.25 | 534.33 | 77.7K |
| 12:16 | 534.31 | 534.35 | 534.31 | 534.35 | 48.4K |
| 12:17 | 534.34 | 534.34 | 534.31 | 534.31 | 48.0K |
| 12:18 | 534.30 | 534.31 | 534.29 | 534.29 | 24.0K |
| 12:19 | 534.27 | 534.28 | 534.27 | 534.28 | 42.6K |
| 12:20 | 534.26 | 534.26 | 534.18 | 534.18 | 118.9K |
| 12:21 | 534.20 | 534.20 | 534.16 | 534.16 | 30.3K |
| 12:22 | 534.16 | 534.18 | 534.16 | 534.17 | 27.3K |
| 12:23 | 534.19 | 534.19 | 534.06 | 534.06 | 56.7K |
| 12:24 | 534.05 | 534.05 | 533.94 | 533.94 | 53.2K |
| 12:25 | 533.95 | 533.95 | 533.93 | 533.93 | 21.3K |
| 12:26 | 533.97 | 533.97 | 533.95 | 533.97 | 40.6K |
| 12:27 | 533.98 | 533.98 | 533.97 | 533.97 | 18.5K |
| 12:28 | 534.05 | 534.07 | 534.05 | 534.07 | 51.2K |
| 12:29 | 534.08 | 534.12 | 534.08 | 534.12 | 28.6K |
| 12:30 | 534.13 | 534.14 | 534.12 | 534.14 | 43.1K |
| 12:31 | 534.16 | 534.16 | 534.15 | 534.15 | 31.9K |
| 12:32 | 533.98 | 533.98 | 533.91 | 533.95 | 94.6K |
| 12:33 | 533.92 | 533.98 | 533.92 | 533.98 | 26.1K |
| 12:34 | 533.99 | 534.05 | 533.99 | 534.04 | 23.3K |
| 12:35 | 534.03 | 534.03 | 534.01 | 534.01 | 21.7K |
| 12:36 | 534.01 | 534.05 | 533.99 | 534.05 | 33.7K |
| 12:37 | 534.04 | 534.06 | 534.04 | 534.06 | 28.7K |
| 12:38 | 534.03 | 534.03 | 534.02 | 534.02 | 9.7K |
| 12:39 | 534.04 | 534.04 | 534.02 | 534.02 | 36.8K |
| 12:40 | 534.07 | 534.12 | 534.07 | 534.12 | 39.9K |
| 12:41 | 534.09 | 534.09 | 534.07 | 534.09 | 43.4K |
| 12:42 | 534.08 | 534.08 | 534.06 | 534.07 | 22.8K |
| 12:43 | 534.06 | 534.07 | 534.06 | 534.07 | 41.0K |
| 12:44 | 534.06 | 534.10 | 534.06 | 534.10 | 11.8K |
| 12:45 | 534.11 | 534.16 | 534.11 | 534.16 | 28.7K |
| 12:46 | 534.17 | 534.17 | 534.16 | 534.16 | 30.1K |
| 12:47 | 534.15 | 534.15 | 534.13 | 534.13 | 25.1K |
| 12:48 | 534.14 | 534.18 | 534.14 | 534.18 | 33.5K |
| 12:49 | 534.18 | 534.21 | 534.18 | 534.20 | 22.2K |
| 12:50 | 534.22 | 534.22 | 534.19 | 534.19 | 18.0K |
| 12:51 | 534.22 | 534.23 | 534.22 | 534.23 | 38.3K |
| 12:52 | 534.23 | 534.25 | 534.22 | 534.25 | 26.4K |
| 12:53 | 534.24 | 534.26 | 534.24 | 534.26 | 16.9K |
| 12:54 | 534.28 | 534.28 | 534.23 | 534.23 | 9.8K |
| 12:55 | 534.23 | 534.23 | 534.22 | 534.22 | 19.8K |
| 12:56 | 534.24 | 534.24 | 534.19 | 534.20 | 23.4K |
| 12:57 | 534.19 | 534.23 | 534.19 | 534.22 | 32.7K |
| 12:58 | 534.20 | 534.23 | 534.20 | 534.23 | 29.4K |
| 12:59 | 534.22 | 534.22 | 534.19 | 534.22 | 20.7K |
| 13:00 | 534.20 | 534.21 | 534.19 | 534.21 | 14.1K |
| 13:01 | 534.19 | 534.19 | 534.18 | 534.19 | 35.7K |
| 13:02 | 534.21 | 534.38 | 534.21 | 534.38 | 71.1K |
| 13:03 | 534.39 | 534.39 | 534.38 | 534.38 | 30.2K |
| 13:04 | 534.37 | 534.38 | 534.35 | 534.35 | 29.2K |
| 13:05 | 534.34 | 534.36 | 534.34 | 534.35 | 38.0K |
| 13:06 | 534.30 | 534.31 | 534.28 | 534.28 | 24.0K |
| 13:07 | 534.27 | 534.28 | 534.27 | 534.27 | 21.9K |
| 13:08 | 534.28 | 534.34 | 534.28 | 534.34 | 26.3K |
| 13:09 | 534.33 | 534.38 | 534.33 | 534.38 | 15.7K |
| 13:10 | 534.40 | 534.42 | 534.39 | 534.39 | 40.8K |
| 13:11 | 534.41 | 534.45 | 534.41 | 534.45 | 24.9K |
| 13:12 | 534.47 | 534.49 | 534.47 | 534.49 | 23.7K |
| 13:13 | 534.46 | 534.47 | 534.46 | 534.46 | 14.5K |
| 13:14 | 534.47 | 534.51 | 534.47 | 534.51 | 40.5K |
| 13:15 | 534.51 | 534.53 | 534.51 | 534.53 | 26.3K |
| 13:16 | 534.55 | 534.55 | 534.54 | 534.54 | 28.5K |
| 13:17 | 534.57 | 534.57 | 534.56 | 534.56 | 46.2K |
| 13:18 | 534.56 | 534.56 | 534.54 | 534.56 | 17.3K |
| 13:19 | 534.60 | 534.66 | 534.60 | 534.66 | 47.5K |
| 13:20 | 534.65 | 534.66 | 534.65 | 534.65 | 55.8K |
| 13:21 | 534.65 | 534.67 | 534.65 | 534.66 | 57.6K |
| 13:22 | 534.66 | 534.74 | 534.66 | 534.74 | 36.0K |
| 13:23 | 534.74 | 534.74 | 534.74 | 534.74 | 24.5K |
| 13:24 | 534.78 | 534.83 | 534.78 | 534.82 | 69.2K |
| 13:25 | 534.81 | 534.84 | 534.81 | 534.82 | 43.6K |
| 13:26 | 534.82 | 534.84 | 534.82 | 534.84 | 21.5K |
| 13:27 | 534.86 | 534.88 | 534.86 | 534.88 | 57.0K |
| 13:28 | 534.90 | 534.90 | 534.75 | 534.75 | 61.4K |
| 13:29 | 534.76 | 534.79 | 534.76 | 534.79 | 16.1K |
| 13:30 | 534.79 | 534.84 | 534.79 | 534.84 | 28.2K |
| 13:31 | 534.85 | 534.91 | 534.85 | 534.91 | 47.7K |
| 13:32 | 534.91 | 534.96 | 534.91 | 534.96 | 39.1K |
| 13:33 | 534.95 | 534.96 | 534.95 | 534.96 | 30.5K |
| 13:34 | 534.96 | 534.98 | 534.96 | 534.97 | 29.6K |
| 13:35 | 534.98 | 534.98 | 534.93 | 534.93 | 31.3K |
| 13:36 | 534.92 | 534.92 | 534.91 | 534.91 | 24.7K |
| 13:37 | 534.92 | 534.92 | 534.89 | 534.91 | 24.3K |
| 13:38 | 534.92 | 534.94 | 534.92 | 534.94 | 48.4K |
| 13:39 | 534.96 | 534.97 | 534.95 | 534.97 | 26.2K |
| 13:40 | 534.97 | 534.97 | 534.96 | 534.96 | 45.2K |
| 13:41 | 534.99 | 535.04 | 534.99 | 535.04 | 36.2K |
| 13:42 | 535.06 | 535.10 | 535.06 | 535.09 | 20.3K |
| 13:43 | 535.11 | 535.13 | 535.11 | 535.13 | 35.5K |
| 13:44 | 535.13 | 535.14 | 535.10 | 535.10 | 47.8K |
| 13:45 | 535.12 | 535.15 | 535.12 | 535.15 | 23.8K |
| 13:46 | 535.15 | 535.16 | 535.14 | 535.15 | 30.6K |
| 13:47 | 535.19 | 535.20 | 535.19 | 535.19 | 24.0K |
| 13:48 | 535.20 | 535.23 | 535.20 | 535.23 | 37.5K |
| 13:49 | 535.25 | 535.27 | 535.25 | 535.27 | 26.6K |
| 13:50 | 535.28 | 535.32 | 535.28 | 535.31 | 47.7K |
| 13:51 | 535.32 | 535.34 | 535.32 | 535.34 | 29.8K |
| 13:52 | 535.34 | 535.38 | 535.34 | 535.38 | 17.3K |
| 13:53 | 535.39 | 535.39 | 535.37 | 535.37 | 32.9K |
| 13:54 | 535.37 | 535.37 | 535.32 | 535.33 | 41.8K |
| 13:55 | 535.31 | 535.31 | 535.30 | 535.30 | 35.9K |
| 13:56 | 535.29 | 535.29 | 535.27 | 535.27 | 28.2K |
| 13:57 | 535.27 | 535.27 | 535.23 | 535.23 | 22.6K |
| 13:58 | 535.22 | 535.22 | 535.20 | 535.20 | 33.6K |
| 13:59 | 535.21 | 535.23 | 535.21 | 535.23 | 22.0K |
| 14:00 | 535.23 | 535.40 | 535.23 | 535.40 | 59.1K |
| 14:01 | 535.40 | 535.40 | 535.39 | 535.39 | 25.4K |
| 14:02 | 535.42 | 535.45 | 535.42 | 535.45 | 96.1K |
| 14:03 | 535.44 | 535.46 | 535.44 | 535.46 | 17.0K |
| 14:04 | 535.46 | 535.49 | 535.46 | 535.49 | 74.9K |
| 14:05 | 535.51 | 535.54 | 535.51 | 535.54 | 51.2K |
| 14:06 | 535.54 | 535.58 | 535.54 | 535.58 | 23.3K |
| 14:07 | 535.57 | 535.57 | 535.55 | 535.55 | 31.8K |
| 14:08 | 535.57 | 535.60 | 535.57 | 535.60 | 38.9K |
| 14:09 | 535.61 | 535.61 | 535.60 | 535.61 | 30.4K |
| 14:10 | 535.62 | 535.68 | 535.62 | 535.68 | 81.2K |
| 14:11 | 535.68 | 535.71 | 535.68 | 535.70 | 52.2K |
| 14:12 | 535.70 | 535.75 | 535.70 | 535.72 | 30.4K |
| 14:13 | 535.74 | 535.74 | 535.68 | 535.68 | 32.9K |
| 14:14 | 535.69 | 535.74 | 535.69 | 535.74 | 44.7K |
| 14:15 | 535.75 | 535.77 | 535.75 | 535.76 | 28.0K |
| 14:16 | 535.78 | 535.78 | 535.76 | 535.76 | 26.7K |
| 14:17 | 535.76 | 535.76 | 535.71 | 535.71 | 37.8K |
| 14:18 | 535.71 | 535.71 | 535.71 | 535.71 | 29.7K |
| 14:19 | 535.71 | 535.71 | 535.67 | 535.67 | 26.3K |
| 14:20 | 535.66 | 535.69 | 535.66 | 535.67 | 59.1K |
| 14:21 | 535.67 | 535.67 | 535.63 | 535.63 | 32.4K |
| 14:22 | 535.64 | 535.67 | 535.64 | 535.67 | 68.8K |
| 14:23 | 535.67 | 535.70 | 535.67 | 535.67 | 37.2K |
| 14:24 | 535.69 | 535.69 | 535.64 | 535.64 | 42.2K |
| 14:25 | 535.65 | 535.67 | 535.65 | 535.66 | 33.5K |
| 14:26 | 535.68 | 535.77 | 535.68 | 535.77 | 37.3K |
| 14:27 | 535.78 | 535.78 | 535.73 | 535.73 | 30.9K |
| 14:28 | 535.75 | 535.80 | 535.75 | 535.80 | 44.2K |
| 14:29 | 535.80 | 535.80 | 535.80 | 535.80 | 27.3K |
| 14:30 | 535.74 | 535.74 | 535.71 | 535.71 | 42.0K |
| 14:31 | 535.61 | 535.61 | 535.51 | 535.51 | 69.7K |
| 14:32 | 535.52 | 535.56 | 535.52 | 535.56 | 37.9K |
| 14:33 | 535.58 | 535.62 | 535.57 | 535.62 | 30.9K |
| 14:34 | 535.63 | 535.63 | 535.60 | 535.60 | 36.5K |
| 14:35 | 535.62 | 535.69 | 535.62 | 535.69 | 34.2K |
| 14:36 | 535.69 | 535.72 | 535.69 | 535.71 | 25.7K |
| 14:37 | 535.71 | 535.71 | 535.68 | 535.69 | 53.1K |
| 14:38 | 535.69 | 535.70 | 535.68 | 535.70 | 16.6K |
| 14:39 | 535.75 | 535.82 | 535.75 | 535.82 | 67.5K |
| 14:40 | 535.85 | 535.91 | 535.85 | 535.91 | 45.0K |
| 14:41 | 535.91 | 535.93 | 535.91 | 535.93 | 51.4K |
| 14:42 | 535.91 | 535.91 | 535.89 | 535.89 | 182.6K |
| 14:43 | 535.87 | 535.87 | 535.85 | 535.85 | 33.1K |
| 14:44 | 535.85 | 535.88 | 535.85 | 535.86 | 34.6K |
| 14:45 | 535.88 | 535.89 | 535.88 | 535.89 | 187.1K |
| 14:46 | 535.91 | 535.97 | 535.91 | 535.97 | 35.3K |
| 14:47 | 535.97 | 536.00 | 535.97 | 536.00 | 45.3K |
| 14:48 | 536.08 | 536.11 | 536.08 | 536.11 | 66.7K |
| 14:49 | 536.14 | 536.17 | 536.12 | 536.12 | 71.7K |
| 14:50 | 536.12 | 536.12 | 536.09 | 536.09 | 58.2K |
| 14:51 | 536.11 | 536.31 | 536.11 | 536.31 | 82.8K |
| 14:52 | 536.32 | 536.38 | 536.32 | 536.38 | 117.2K |
| 14:53 | 536.39 | 536.39 | 536.37 | 536.37 | 61.8K |
| 14:54 | 536.34 | 536.36 | 536.34 | 536.36 | 52.5K |
| 14:55 | 536.39 | 536.39 | 536.36 | 536.38 | 92.1K |
| 14:56 | 536.39 | 536.39 | 536.37 | 536.39 | 75.5K |
| 14:57 | 536.40 | 536.40 | 536.39 | 536.40 | 58.9K |
| 14:58 | 536.40 | 536.40 | 536.31 | 536.31 | 41.9K |
| 14:59 | 536.28 | 536.34 | 536.28 | 536.34 | 43.4K |
| 15:00 | 536.34 | 536.37 | 536.34 | 536.36 | 53.0K |
| 15:01 | 536.34 | 536.34 | 536.28 | 536.28 | 43.2K |
| 15:02 | 536.30 | 536.30 | 536.25 | 536.26 | 43.9K |
| 15:03 | 536.25 | 536.30 | 536.25 | 536.30 | 29.6K |
| 15:04 | 536.33 | 536.33 | 536.29 | 536.29 | 30.4K |
| 15:05 | 536.29 | 536.35 | 536.29 | 536.35 | 53.9K |
| 15:06 | 536.34 | 536.34 | 536.30 | 536.34 | 58.7K |
| 15:07 | 536.34 | 536.36 | 536.34 | 536.36 | 37.1K |
| 15:08 | 536.36 | 536.36 | 536.33 | 536.33 | 44.7K |
| 15:09 | 536.33 | 536.35 | 536.33 | 536.35 | 50.8K |
| 15:10 | 536.36 | 536.39 | 536.36 | 536.39 | 42.2K |
| 15:11 | 536.39 | 536.42 | 536.39 | 536.42 | 44.0K |
| 15:12 | 536.44 | 536.45 | 536.39 | 536.39 | 42.8K |
| 15:13 | 536.39 | 536.39 | 536.37 | 536.37 | 33.0K |
| 15:14 | 536.36 | 536.36 | 536.33 | 536.34 | 41.7K |
| 15:15 | 536.34 | 536.34 | 536.33 | 536.34 | 29.7K |
| 15:16 | 536.33 | 536.36 | 536.33 | 536.36 | 59.8K |
| 15:17 | 536.37 | 536.39 | 536.37 | 536.37 | 65.4K |
| 15:18 | 536.38 | 536.43 | 536.38 | 536.43 | 51.2K |
| 15:19 | 536.39 | 536.44 | 536.39 | 536.44 | 84.3K |
| 15:20 | 536.44 | 536.48 | 536.44 | 536.48 | 58.3K |
| 15:21 | 536.50 | 536.60 | 536.49 | 536.60 | 77.2K |
| 15:22 | 536.64 | 536.64 | 536.62 | 536.62 | 75.1K |
| 15:23 | 536.61 | 536.61 | 536.59 | 536.59 | 114.2K |
| 15:24 | 536.59 | 536.64 | 536.59 | 536.64 | 55.8K |
| 15:25 | 536.65 | 536.65 | 536.57 | 536.57 | 67.4K |
| 15:26 | 536.59 | 536.66 | 536.59 | 536.66 | 69.5K |
| 15:27 | 536.69 | 536.74 | 536.69 | 536.74 | 40.3K |
| 15:28 | 536.74 | 536.75 | 536.73 | 536.73 | 59.3K |
| 15:29 | 536.73 | 536.73 | 536.71 | 536.72 | 48.7K |
| 15:30 | 536.74 | 536.80 | 536.74 | 536.80 | 116.5K |
| 15:31 | 536.75 | 536.75 | 536.73 | 536.73 | 77.1K |
| 15:32 | 536.70 | 536.70 | 536.67 | 536.68 | 94.3K |
| 15:33 | 536.69 | 536.74 | 536.69 | 536.74 | 79.2K |
| 15:34 | 536.74 | 536.74 | 536.73 | 536.73 | 60.0K |
| 15:35 | 536.73 | 536.73 | 536.67 | 536.67 | 74.0K |
| 15:36 | 536.68 | 536.73 | 536.68 | 536.73 | 79.9K |
| 15:37 | 536.74 | 536.78 | 536.74 | 536.77 | 69.7K |
| 15:38 | 536.80 | 536.86 | 536.80 | 536.86 | 83.9K |
| 15:39 | 536.84 | 536.84 | 536.81 | 536.81 | 63.7K |
| 15:40 | 536.83 | 536.83 | 536.80 | 536.82 | 72.7K |
| 15:41 | 536.84 | 536.89 | 536.84 | 536.89 | 122.6K |
| 15:42 | 536.89 | 536.94 | 536.89 | 536.92 | 82.1K |
| 15:43 | 536.89 | 536.91 | 536.89 | 536.89 | 63.6K |
| 15:44 | 536.88 | 536.88 | 536.82 | 536.82 | 95.0K |
| 15:45 | 536.82 | 536.82 | 536.80 | 536.80 | 97.9K |
| 15:46 | 536.76 | 536.76 | 536.69 | 536.69 | 53.0K |
| 15:47 | 536.69 | 536.70 | 536.67 | 536.67 | 104.2K |
| 15:48 | 536.64 | 536.64 | 536.60 | 536.60 | 103.1K |
| 15:49 | 536.60 | 536.60 | 536.53 | 536.53 | 125.9K |
| 15:50 | 536.40 | 536.45 | 536.40 | 536.45 | 447.8K |
| 15:51 | 536.49 | 536.58 | 536.49 | 536.58 | 186.0K |
| 15:52 | 536.56 | 536.62 | 536.56 | 536.62 | 178.3K |
| 15:53 | 536.63 | 536.63 | 536.63 | 536.63 | 140.5K |
| 15:54 | 536.59 | 536.59 | 536.54 | 536.54 | 259.0K |
| 15:55 | 536.57 | 536.64 | 536.57 | 536.61 | 391.1K |
| 15:56 | 536.65 | 536.65 | 536.61 | 536.61 | 447.1K |
| 15:57 | 536.60 | 536.65 | 536.60 | 536.62 | 331.0K |
| 15:58 | 536.65 | 536.66 | 536.63 | 536.66 | 419.9K |
| 15:59 | 536.64 | 536.73 | 536.60 | 536.73 | 630.9K |
| 16:00 | 536.82 | 536.82 | 536.81 | 536.81 | 28,477.8K |
| 16:01 | 536.81 | 536.81 | 536.81 | 536.81 | 110.3K |