MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,630.86
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,916.19 2,917.04 2,914.41 2,915.88 1,136,049.2K
07:01 2,914.24 2,914.57 2,909.96 2,909.96 549,163.1K
07:02 2,909.86 2,911.12 2,908.36 2,911.12 354,071.6K
07:03 2,913.76 2,920.01 2,913.76 2,920.01 641,810.4K
07:04 2,918.84 2,918.84 2,914.89 2,914.89 381,546.2K
07:05 2,915.02 2,915.37 2,912.65 2,912.81 329,313.5K
07:06 2,912.61 2,913.01 2,911.79 2,912.78 255,037.6K
07:07 2,912.60 2,912.60 2,907.44 2,907.44 302,490.3K
07:08 2,906.49 2,908.74 2,906.40 2,908.74 289,748.3K
07:09 2,909.51 2,909.83 2,909.37 2,909.83 189,480.6K
07:10 2,909.17 2,909.17 2,907.66 2,908.10 170,875.6K
07:11 2,908.07 2,909.23 2,907.89 2,909.03 148,819.1K
07:12 2,909.37 2,910.47 2,909.13 2,910.46 141,236.0K
07:13 2,910.41 2,913.34 2,910.41 2,913.34 172,771.5K
07:14 2,913.37 2,914.34 2,913.37 2,914.17 152,854.5K
07:15 2,913.80 2,913.80 2,911.78 2,911.98 164,728.0K
07:16 2,911.20 2,911.30 2,910.49 2,911.30 183,421.5K
07:17 2,911.20 2,915.94 2,911.20 2,915.94 154,699.5K
07:18 2,916.67 2,917.03 2,916.17 2,917.03 168,911.6K
07:19 2,917.44 2,917.86 2,917.12 2,917.51 114,471.2K
07:20 2,917.03 2,917.03 2,915.56 2,915.56 90,365.9K
07:21 2,915.20 2,915.20 2,912.68 2,912.68 120,975.4K
07:22 2,912.51 2,912.64 2,911.98 2,912.64 110,266.5K
07:23 2,912.53 2,912.53 2,911.12 2,911.12 79,740.2K
07:24 2,910.62 2,910.89 2,910.29 2,910.29 93,371.7K
07:25 2,910.27 2,910.27 2,908.55 2,909.00 188,145.9K
07:26 2,908.53 2,908.97 2,908.26 2,908.49 114,505.0K
07:27 2,908.12 2,908.15 2,906.30 2,906.30 172,030.5K
07:28 2,905.82 2,905.96 2,905.63 2,905.63 149,378.4K
07:29 2,905.46 2,905.92 2,904.24 2,904.34 151,038.4K
07:30 2,904.05 2,905.57 2,904.05 2,905.51 164,289.0K
07:31 2,906.82 2,909.13 2,906.82 2,909.10 159,516.4K
07:32 2,908.94 2,909.59 2,908.87 2,909.40 94,326.6K
07:33 2,909.28 2,909.28 2,908.27 2,908.27 64,821.3K
07:34 2,908.12 2,908.29 2,907.26 2,907.37 80,765.9K
07:35 2,906.98 2,906.98 2,904.57 2,904.57 126,029.9K
07:36 2,903.76 2,903.76 2,899.69 2,899.69 253,032.4K
07:37 2,899.23 2,899.35 2,898.92 2,898.92 144,712.2K
07:38 2,898.91 2,899.29 2,898.53 2,899.20 110,958.5K
07:39 2,899.79 2,900.07 2,899.62 2,899.79 94,321.9K
07:40 2,898.78 2,899.34 2,898.78 2,899.13 76,993.5K
07:41 2,898.94 2,899.49 2,898.77 2,899.31 60,930.6K
07:42 2,899.54 2,899.87 2,899.54 2,899.78 39,479.7K
07:43 2,900.04 2,900.96 2,900.04 2,900.96 73,544.0K
07:44 2,901.15 2,902.49 2,901.15 2,902.49 109,298.3K
07:45 2,902.49 2,902.87 2,902.33 2,902.87 61,523.9K
07:46 2,903.30 2,905.48 2,903.30 2,905.48 65,087.6K
07:47 2,905.42 2,907.00 2,905.42 2,906.97 95,205.3K
07:48 2,907.14 2,907.68 2,907.14 2,907.68 67,926.1K
07:49 2,907.63 2,907.66 2,905.92 2,905.99 91,048.8K
07:50 2,905.78 2,905.78 2,905.07 2,905.41 42,713.0K
07:51 2,905.05 2,905.05 2,903.71 2,903.71 50,781.6K
07:52 2,903.37 2,903.42 2,901.86 2,902.14 106,208.9K
07:53 2,901.93 2,902.58 2,901.93 2,902.58 36,214.6K
07:54 2,902.71 2,903.22 2,902.63 2,903.22 34,424.7K
07:55 2,903.20 2,903.41 2,902.02 2,902.02 77,859.5K
07:56 2,902.35 2,902.58 2,902.35 2,902.35 40,707.1K
07:57 2,902.70 2,903.03 2,902.31 2,902.53 46,824.4K
07:58 2,902.84 2,902.84 2,901.31 2,901.36 65,828.7K
07:59 2,901.39 2,901.39 2,898.97 2,898.97 86,133.5K
08:00 2,898.63 2,899.23 2,898.63 2,899.08 69,027.8K
08:01 2,898.90 2,899.40 2,898.84 2,899.05 82,691.8K
08:02 2,898.41 2,898.56 2,897.27 2,897.49 95,285.1K
08:03 2,896.97 2,896.97 2,895.01 2,895.01 94,436.0K
08:04 2,895.08 2,895.08 2,894.14 2,894.14 106,668.7K
08:05 2,893.80 2,895.28 2,893.73 2,895.28 122,094.2K
08:06 2,895.89 2,898.71 2,895.89 2,898.71 153,945.5K
08:07 2,899.07 2,899.09 2,898.61 2,899.09 66,182.1K
08:08 2,899.11 2,899.11 2,898.89 2,898.89 36,348.6K
08:09 2,898.84 2,898.90 2,898.56 2,898.90 51,519.5K
08:10 2,898.98 2,899.09 2,898.44 2,898.71 68,163.4K
08:11 2,898.64 2,898.64 2,896.04 2,896.04 68,562.6K
08:12 2,896.37 2,896.37 2,894.21 2,894.21 76,456.1K
08:13 2,894.37 2,894.58 2,893.60 2,894.58 117,911.7K
08:14 2,894.85 2,896.26 2,894.85 2,896.17 50,597.0K
08:15 2,896.20 2,899.83 2,896.20 2,899.83 115,367.6K
08:16 2,900.50 2,904.63 2,900.50 2,904.63 117,387.2K
08:17 2,904.72 2,905.28 2,904.28 2,904.28 97,819.1K
08:18 2,904.50 2,905.26 2,904.50 2,904.93 70,695.8K
08:19 2,905.01 2,905.91 2,905.01 2,905.90 47,776.7K
08:20 2,906.13 2,906.25 2,905.73 2,905.90 56,727.5K
08:21 2,905.96 2,906.10 2,905.26 2,905.26 56,072.2K
08:22 2,905.01 2,905.20 2,903.53 2,903.53 70,722.2K
08:23 2,903.00 2,903.14 2,901.87 2,901.87 50,373.4K
08:24 2,901.47 2,901.86 2,901.39 2,901.79 26,639.0K
08:25 2,901.78 2,902.29 2,901.67 2,902.24 12,756.0K
08:26 2,902.22 2,902.28 2,902.12 2,902.15 15,602.0K
08:27 2,902.29 2,902.75 2,902.12 2,902.59 15,072.8K
08:28 2,902.53 2,903.18 2,902.53 2,903.18 27,867.6K
08:29 2,902.94 2,903.90 2,902.94 2,903.83 26,242.4K
08:30 2,904.02 2,904.72 2,904.02 2,904.72 38,597.4K
08:31 2,904.58 2,904.92 2,904.45 2,904.75 57,418.2K
08:32 2,904.76 2,905.61 2,904.70 2,905.54 34,567.7K
08:33 2,905.78 2,905.93 2,905.53 2,905.90 34,859.1K
08:34 2,905.93 2,906.36 2,905.89 2,906.33 29,026.5K
08:35 2,906.40 2,906.40 2,905.93 2,905.95 46,783.2K
08:36 2,905.81 2,906.06 2,905.40 2,905.40 36,856.7K
08:37 2,905.42 2,907.06 2,905.23 2,907.06 45,436.1K
08:38 2,906.94 2,907.31 2,906.91 2,907.30 51,017.3K
08:39 2,907.38 2,907.76 2,907.38 2,907.45 75,001.7K
08:40 2,907.47 2,907.94 2,907.16 2,907.94 57,000.2K
08:41 2,908.07 2,908.23 2,908.01 2,908.21 58,996.1K
08:42 2,908.08 2,908.21 2,908.08 2,908.18 51,132.2K
08:43 2,908.38 2,908.56 2,907.98 2,907.98 67,527.2K
08:44 2,907.33 2,907.60 2,906.78 2,907.44 40,702.0K
08:45 2,907.31 2,907.49 2,906.85 2,906.85 32,415.3K
08:46 2,906.98 2,907.35 2,906.81 2,906.82 45,601.2K
08:47 2,906.76 2,906.94 2,906.69 2,906.79 36,106.8K
08:48 2,907.14 2,907.35 2,906.98 2,907.01 39,180.9K
08:49 2,907.17 2,907.72 2,907.17 2,907.54 21,702.4K
08:50 2,907.46 2,907.52 2,907.32 2,907.52 18,710.1K
08:51 2,907.22 2,907.22 2,906.07 2,906.07 39,083.1K
08:52 2,905.70 2,905.70 2,903.60 2,903.68 69,075.2K
08:53 2,902.97 2,903.27 2,902.64 2,902.82 73,547.5K
08:54 2,902.39 2,902.39 2,901.12 2,901.43 79,294.4K
08:55 2,901.12 2,901.43 2,901.12 2,901.41 38,225.4K
08:56 2,901.53 2,902.62 2,901.53 2,902.38 42,892.8K
08:57 2,902.61 2,903.04 2,902.27 2,902.27 36,402.2K
08:58 2,902.19 2,902.25 2,901.85 2,902.20 39,536.2K
08:59 2,902.17 2,902.64 2,902.17 2,902.42 29,381.5K
09:00 2,901.26 2,901.26 2,899.95 2,900.02 142,564.4K
09:01 2,899.93 2,905.35 2,899.93 2,905.35 126,647.5K
09:02 2,905.63 2,905.66 2,904.83 2,905.30 61,022.9K
09:03 2,905.37 2,905.37 2,901.27 2,901.47 104,918.3K
09:04 2,898.54 2,899.99 2,898.25 2,899.63 117,980.5K
09:05 2,901.00 2,902.03 2,901.00 2,901.97 51,773.0K
09:06 2,902.56 2,902.56 2,900.97 2,902.05 40,523.1K
09:07 2,901.51 2,901.51 2,899.99 2,900.08 39,993.0K
09:08 2,900.47 2,901.43 2,900.43 2,901.36 24,501.3K
09:09 2,901.74 2,902.48 2,901.57 2,901.57 28,440.9K
09:10 2,901.61 2,902.53 2,901.61 2,902.44 16,663.9K
09:11 2,902.47 2,902.47 2,900.45 2,901.31 32,199.3K
09:12 2,901.31 2,901.73 2,900.42 2,901.73 25,231.8K
09:13 2,902.26 2,903.15 2,902.26 2,903.15 42,052.0K
09:14 2,903.22 2,903.88 2,903.22 2,903.88 21,787.6K
09:15 2,903.91 2,904.26 2,903.91 2,904.26 13,358.4K
09:16 2,904.13 2,904.56 2,904.08 2,904.34 21,177.4K
09:17 2,904.31 2,904.68 2,904.31 2,904.39 42,160.7K
09:18 2,904.43 2,904.43 2,902.24 2,902.24 44,004.9K
09:19 2,901.37 2,901.59 2,897.24 2,897.24 109,557.0K
09:20 2,897.24 2,898.84 2,897.21 2,898.82 50,784.8K
09:21 2,899.26 2,899.36 2,897.56 2,897.67 47,045.1K
09:22 2,897.99 2,898.71 2,897.80 2,898.71 21,608.2K
09:23 2,898.89 2,899.40 2,897.24 2,897.41 37,026.9K
09:24 2,896.77 2,896.77 2,895.09 2,895.09 119,883.3K
09:25 2,895.38 2,895.47 2,893.11 2,893.11 152,219.8K
09:26 2,891.14 2,891.14 2,890.15 2,890.39 263,311.1K
09:27 2,890.31 2,891.55 2,890.30 2,891.55 125,161.1K
09:28 2,891.66 2,892.50 2,891.66 2,892.16 65,883.9K
09:29 2,892.53 2,893.68 2,892.40 2,893.68 61,495.2K
09:30 2,894.13 2,894.46 2,893.01 2,893.05 64,979.7K
09:31 2,892.79 2,892.79 2,889.67 2,889.67 70,613.9K
09:32 2,889.12 2,889.31 2,888.56 2,888.67 98,994.2K
09:33 2,888.70 2,888.77 2,885.01 2,885.01 254,320.2K
09:34 2,887.19 2,887.19 2,886.00 2,886.57 188,958.4K
09:35 2,886.54 2,886.91 2,885.61 2,885.84 93,930.3K
09:36 2,885.91 2,886.58 2,885.33 2,886.58 80,380.7K
09:37 2,886.71 2,888.01 2,886.71 2,888.01 58,747.2K
09:38 2,888.14 2,888.14 2,887.40 2,887.73 52,534.0K
09:39 2,887.58 2,887.88 2,887.39 2,887.84 36,217.6K
09:40 2,887.73 2,888.57 2,887.73 2,888.10 47,324.8K
09:41 2,888.12 2,888.12 2,885.78 2,885.78 75,279.2K
09:42 2,885.01 2,885.27 2,884.80 2,884.80 73,651.3K
09:43 2,884.77 2,885.03 2,884.58 2,885.03 108,631.9K
09:44 2,885.16 2,885.16 2,883.28 2,883.91 135,650.9K
09:45 2,884.00 2,884.30 2,881.77 2,881.96 122,249.6K
09:46 2,881.99 2,884.76 2,881.99 2,884.76 88,943.9K
09:47 2,885.14 2,886.85 2,885.02 2,886.44 103,541.7K
09:48 2,886.64 2,888.15 2,886.64 2,888.15 62,981.4K
09:49 2,888.16 2,888.26 2,886.20 2,886.68 47,702.3K
09:50 2,886.45 2,889.01 2,886.28 2,889.01 73,730.5K
09:51 2,889.61 2,889.74 2,889.43 2,889.65 80,646.4K
09:52 2,889.68 2,889.92 2,887.25 2,888.59 80,265.6K
09:53 2,888.71 2,888.71 2,887.73 2,887.79 45,819.6K
09:54 2,888.16 2,892.41 2,888.16 2,892.41 75,111.3K
09:55 2,890.87 2,890.87 2,888.94 2,889.51 70,387.5K
09:56 2,889.47 2,889.47 2,889.09 2,889.19 44,982.0K
09:57 2,889.81 2,890.27 2,889.29 2,889.66 56,183.4K
09:58 2,890.15 2,891.11 2,890.11 2,891.11 75,594.8K
09:59 2,891.05 2,893.49 2,890.92 2,892.37 123,466.5K
10:00 2,893.11 2,896.56 2,890.94 2,890.94 237,337.2K
10:01 2,890.32 2,896.28 2,888.85 2,896.28 217,281.9K
10:02 2,896.41 2,896.41 2,893.23 2,894.25 204,008.4K
10:03 2,897.39 2,897.77 2,895.65 2,895.65 252,502.5K
10:04 2,892.80 2,894.12 2,890.68 2,893.36 254,071.6K
10:05 2,893.58 2,893.67 2,889.32 2,889.32 115,702.3K
10:06 2,888.66 2,889.70 2,883.16 2,883.16 258,608.2K
10:07 2,886.12 2,888.09 2,885.31 2,887.98 165,916.4K
10:08 2,888.50 2,888.50 2,883.06 2,883.38 183,624.0K
10:09 2,883.69 2,884.41 2,878.70 2,882.14 329,372.2K
10:10 2,881.52 2,884.38 2,881.52 2,884.38 146,634.6K
10:11 2,884.51 2,884.91 2,881.78 2,883.04 126,028.4K
10:12 2,882.78 2,886.50 2,882.78 2,886.50 76,122.9K
10:13 2,885.79 2,887.36 2,885.66 2,886.47 64,292.1K
10:14 2,885.86 2,888.06 2,885.64 2,887.05 75,129.7K
10:15 2,886.80 2,888.36 2,885.25 2,885.25 96,566.3K
10:16 2,885.18 2,889.64 2,885.03 2,886.44 161,515.0K
10:17 2,885.60 2,887.22 2,884.78 2,884.89 71,935.5K
10:18 2,884.80 2,886.67 2,884.80 2,886.35 85,950.6K
10:19 2,886.79 2,887.78 2,885.44 2,885.44 71,242.2K
10:20 2,885.50 2,885.84 2,884.91 2,885.28 82,065.6K
10:21 2,884.76 2,887.95 2,884.76 2,887.95 107,512.6K
10:22 2,887.12 2,890.64 2,887.12 2,890.64 96,041.2K
10:23 2,891.03 2,891.42 2,888.97 2,890.83 146,653.8K
10:24 2,891.06 2,891.46 2,889.90 2,890.17 59,290.5K
10:25 2,890.44 2,890.94 2,889.13 2,889.13 103,363.6K
10:26 2,888.62 2,888.64 2,887.76 2,887.76 54,956.3K
10:27 2,886.39 2,887.07 2,885.96 2,886.35 193,148.5K
10:28 2,886.19 2,886.38 2,884.96 2,885.32 85,027.9K
10:29 2,885.35 2,886.99 2,885.35 2,886.46 57,927.8K
10:30 2,886.67 2,888.05 2,886.67 2,888.05 57,457.0K
10:31 2,888.75 2,890.64 2,888.75 2,890.64 133,205.3K
10:32 2,891.50 2,893.86 2,891.50 2,893.86 238,601.4K
10:33 2,893.92 2,893.92 2,891.90 2,891.90 193,334.1K
10:34 2,890.76 2,894.81 2,890.63 2,894.81 289,185.8K
10:35 2,895.61 2,895.61 2,894.42 2,894.55 148,882.4K
10:36 2,894.74 2,898.62 2,894.74 2,897.43 435,559.3K
10:37 2,897.73 2,898.54 2,896.47 2,897.11 201,452.1K
10:38 2,898.75 2,900.20 2,898.36 2,900.18 229,143.2K
10:39 2,899.13 2,899.43 2,897.62 2,897.62 163,793.7K
10:40 2,896.22 2,896.29 2,894.16 2,894.16 174,556.7K
10:41 2,894.86 2,898.11 2,894.86 2,897.99 116,497.9K
10:42 2,898.96 2,899.65 2,896.00 2,896.78 163,820.0K
10:43 2,896.56 2,898.85 2,896.56 2,898.85 134,780.3K
10:44 2,898.59 2,901.07 2,898.59 2,901.07 172,231.0K
10:45 2,900.78 2,902.14 2,900.72 2,901.11 164,225.0K
10:46 2,901.60 2,901.84 2,900.90 2,901.76 115,844.7K
10:47 2,901.34 2,901.34 2,898.55 2,900.50 172,700.3K
10:48 2,900.44 2,900.67 2,898.43 2,900.47 118,166.2K
10:49 2,900.38 2,901.01 2,900.26 2,900.75 85,675.0K
10:50 2,898.99 2,901.23 2,898.99 2,901.23 117,865.9K
10:51 2,901.23 2,902.54 2,901.23 2,902.54 182,764.2K
10:52 2,900.45 2,900.52 2,899.46 2,899.46 190,130.0K
10:53 2,900.20 2,900.23 2,898.33 2,898.91 161,355.9K
10:54 2,898.47 2,898.56 2,897.63 2,898.55 152,918.4K
10:55 2,898.46 2,901.46 2,898.46 2,900.80 118,669.4K
10:56 2,901.28 2,901.28 2,899.00 2,900.05 88,862.9K
10:57 2,899.77 2,899.77 2,897.55 2,897.82 91,516.7K
10:58 2,895.66 2,896.01 2,895.19 2,895.54 252,435.9K
10:59 2,896.23 2,899.05 2,896.23 2,897.52 154,087.8K
11:00 2,896.25 2,896.72 2,894.73 2,894.73 95,107.5K
11:01 2,894.31 2,894.34 2,892.56 2,892.56 222,627.7K
11:02 2,890.52 2,890.52 2,889.49 2,889.52 280,013.7K
11:03 2,889.51 2,892.47 2,889.32 2,891.18 178,786.0K
11:04 2,890.95 2,891.98 2,890.72 2,891.98 74,348.7K
11:05 2,891.60 2,891.60 2,890.05 2,890.92 88,880.4K
11:06 2,890.74 2,893.97 2,890.74 2,893.90 104,384.4K
11:07 2,894.15 2,894.29 2,890.35 2,890.38 166,504.3K
11:08 2,890.33 2,891.06 2,888.36 2,888.36 146,494.0K
11:09 2,886.40 2,887.59 2,886.40 2,886.76 256,165.7K
11:10 2,887.99 2,888.16 2,886.49 2,886.49 113,210.1K
11:11 2,885.87 2,888.97 2,885.87 2,888.97 136,964.6K
11:12 2,889.09 2,889.14 2,888.44 2,889.08 73,181.6K
11:13 2,889.28 2,890.10 2,888.41 2,888.41 133,337.6K
11:14 2,887.79 2,887.79 2,885.77 2,885.77 133,554.5K
11:15 2,886.12 2,886.68 2,886.12 2,886.40 190,405.8K
11:16 2,886.41 2,886.59 2,885.80 2,886.59 87,148.3K
11:17 2,887.01 2,887.01 2,885.75 2,886.65 83,657.6K
11:18 2,886.04 2,886.04 2,884.10 2,884.72 145,583.4K
11:19 2,884.27 2,884.27 2,882.62 2,883.17 194,343.9K
11:20 2,884.41 2,885.76 2,884.21 2,884.21 149,388.5K
11:21 2,883.64 2,883.64 2,882.61 2,882.96 120,980.6K
11:22 2,883.14 2,883.35 2,881.08 2,881.08 151,261.5K
11:23 2,880.98 2,882.51 2,880.98 2,881.93 140,831.0K
11:24 2,881.91 2,883.57 2,881.91 2,883.57 82,095.1K
11:25 2,883.96 2,883.96 2,882.47 2,883.33 183,892.4K
11:26 2,883.94 2,884.07 2,882.04 2,882.57 150,884.6K
11:27 2,882.20 2,884.49 2,882.20 2,884.49 107,468.0K
11:28 2,885.54 2,885.56 2,884.20 2,884.30 128,609.9K
11:29 2,884.12 2,885.72 2,884.12 2,885.67 92,698.3K
11:30 2,884.59 2,887.12 2,884.41 2,886.88 123,426.6K
11:31 2,886.27 2,886.27 2,883.22 2,883.31 187,239.6K
11:32 2,883.19 2,883.19 2,881.08 2,882.48 197,048.8K
11:33 2,883.05 2,886.97 2,883.05 2,886.97 153,168.9K
11:34 2,887.86 2,888.40 2,885.70 2,885.72 133,997.3K
11:35 2,886.21 2,886.76 2,886.15 2,886.18 74,397.4K
11:36 2,886.05 2,886.05 2,883.76 2,884.39 69,253.7K
11:37 2,885.33 2,888.01 2,885.33 2,888.01 112,449.9K
11:38 2,887.63 2,887.63 2,885.91 2,886.48 77,363.7K
11:39 2,886.27 2,886.27 2,882.18 2,882.18 147,542.5K
11:40 2,882.31 2,882.31 2,879.82 2,879.82 205,388.5K
11:41 2,879.66 2,882.03 2,879.66 2,881.65 173,393.4K
11:42 2,881.45 2,881.45 2,874.46 2,875.52 572,194.5K
11:43 2,874.91 2,876.02 2,873.97 2,873.97 256,391.8K
11:44 2,873.04 2,873.04 2,870.94 2,871.43 480,146.5K
11:45 2,869.21 2,873.11 2,868.82 2,872.50 318,303.8K
11:46 2,872.26 2,873.90 2,870.98 2,873.90 196,327.8K
11:47 2,873.90 2,874.26 2,872.51 2,873.94 166,242.7K
11:48 2,874.72 2,874.97 2,870.70 2,872.02 152,212.6K
11:49 2,872.46 2,872.66 2,870.65 2,870.94 170,495.5K
11:50 2,871.43 2,874.32 2,871.43 2,873.11 161,297.2K
11:51 2,873.68 2,875.00 2,873.68 2,875.00 102,360.1K
11:52 2,874.87 2,875.61 2,872.78 2,872.78 118,842.3K
11:53 2,872.64 2,873.96 2,872.64 2,873.96 109,478.8K
11:54 2,873.82 2,874.00 2,872.45 2,873.18 188,079.6K
11:55 2,872.81 2,875.11 2,872.77 2,874.46 129,326.8K
11:56 2,874.20 2,874.20 2,871.95 2,872.02 117,914.6K
11:57 2,870.54 2,870.80 2,869.35 2,869.50 236,251.2K
11:58 2,870.06 2,870.06 2,867.79 2,867.90 283,731.0K
11:59 2,866.16 2,867.41 2,866.16 2,867.19 349,724.8K
12:00 2,867.76 2,868.74 2,867.47 2,867.50 196,787.3K
12:01 2,867.32 2,867.32 2,865.19 2,865.50 344,673.3K
12:02 2,865.38 2,867.28 2,864.53 2,867.28 209,219.4K
12:03 2,867.07 2,867.46 2,867.07 2,867.28 130,187.3K
12:04 2,867.05 2,867.05 2,865.79 2,866.71 115,540.3K
12:05 2,868.21 2,871.68 2,868.21 2,870.22 287,713.8K
12:06 2,870.37 2,870.85 2,868.03 2,868.03 127,745.0K
12:07 2,868.63 2,869.12 2,866.84 2,867.53 139,109.1K
12:08 2,866.62 2,866.62 2,864.79 2,865.38 324,708.2K
12:09 2,865.77 2,867.16 2,865.63 2,867.16 122,691.3K
12:10 2,868.22 2,870.74 2,868.22 2,869.58 217,186.1K
12:11 2,869.78 2,870.53 2,869.61 2,870.36 150,688.5K
12:12 2,870.65 2,870.65 2,868.58 2,868.58 121,190.9K
12:13 2,867.95 2,869.85 2,867.95 2,869.51 107,505.4K
12:14 2,868.34 2,868.34 2,867.28 2,867.84 90,360.3K
12:15 2,867.13 2,867.91 2,866.25 2,866.25 166,388.1K
12:16 2,866.56 2,868.04 2,866.56 2,868.04 121,852.2K
12:17 2,868.29 2,870.60 2,868.29 2,869.78 138,044.4K
12:18 2,868.94 2,869.29 2,868.63 2,869.17 68,934.8K
12:19 2,869.95 2,870.71 2,869.51 2,869.79 133,869.5K
12:20 2,869.62 2,869.62 2,867.86 2,868.30 100,113.0K
12:21 2,867.44 2,868.62 2,867.44 2,867.77 83,161.3K
12:22 2,868.04 2,868.49 2,867.17 2,868.14 87,640.1K
12:23 2,868.41 2,873.67 2,868.41 2,873.58 202,342.3K
12:24 2,874.01 2,874.45 2,873.54 2,873.55 156,422.7K
12:25 2,872.84 2,872.84 2,871.31 2,872.21 119,214.4K
12:26 2,872.40 2,874.69 2,872.18 2,874.63 179,157.4K
12:27 2,874.52 2,874.52 2,872.32 2,872.71 198,757.4K
12:28 2,872.12 2,873.14 2,871.57 2,873.14 118,648.3K
12:29 2,873.00 2,873.00 2,870.50 2,870.50 96,496.7K
12:30 2,870.55 2,870.55 2,868.77 2,869.01 142,891.5K
12:31 2,869.12 2,869.12 2,863.91 2,863.91 283,381.6K
12:32 2,862.63 2,863.50 2,862.24 2,862.26 323,799.6K
12:33 2,861.43 2,861.52 2,859.41 2,859.99 269,551.6K
12:34 2,859.83 2,859.83 2,857.46 2,859.16 276,411.9K
12:35 2,859.35 2,861.54 2,859.23 2,861.02 168,504.0K
12:36 2,860.38 2,860.38 2,856.50 2,856.50 263,599.9K
12:37 2,856.29 2,860.29 2,856.29 2,860.29 216,245.9K
12:38 2,860.74 2,861.48 2,858.81 2,858.81 143,170.8K
12:39 2,859.14 2,859.19 2,857.95 2,858.29 103,336.7K
12:40 2,857.30 2,857.31 2,855.90 2,855.90 230,779.9K
12:41 2,852.14 2,853.12 2,849.28 2,850.44 665,875.2K
12:42 2,851.88 2,851.88 2,850.07 2,850.07 272,603.1K
12:43 2,850.31 2,853.04 2,850.19 2,853.04 219,039.5K
12:44 2,852.72 2,853.30 2,851.64 2,853.30 231,577.8K
12:45 2,853.31 2,853.31 2,850.07 2,852.69 273,638.2K
12:46 2,852.68 2,852.68 2,850.54 2,850.54 222,517.3K
12:47 2,850.21 2,851.92 2,850.21 2,850.99 165,965.6K
12:48 2,850.93 2,852.75 2,850.93 2,852.71 144,369.5K
12:49 2,852.80 2,855.46 2,852.78 2,854.06 275,532.2K
12:50 2,853.64 2,853.71 2,851.47 2,851.57 134,829.6K
12:51 2,851.47 2,853.55 2,851.30 2,852.98 117,369.7K
12:52 2,853.03 2,856.25 2,853.03 2,856.25 177,084.2K
12:53 2,857.82 2,857.82 2,855.42 2,856.60 166,601.7K
12:54 2,856.71 2,856.76 2,855.44 2,856.36 94,916.0K
12:55 2,856.96 2,856.96 2,852.13 2,855.65 240,107.2K
12:56 2,855.16 2,856.45 2,854.81 2,854.86 117,485.4K
12:57 2,855.43 2,855.53 2,854.15 2,854.15 84,175.9K
12:58 2,854.11 2,854.22 2,853.08 2,853.08 76,468.2K
12:59 2,853.97 2,855.08 2,853.50 2,854.98 72,099.0K
13:00 2,854.26 2,856.73 2,854.17 2,856.73 128,286.6K
13:01 2,855.93 2,857.21 2,855.93 2,857.21 127,296.2K
13:02 2,857.59 2,858.02 2,857.50 2,857.95 195,914.1K
13:03 2,858.10 2,858.49 2,857.05 2,858.49 111,325.4K
13:04 2,858.81 2,861.49 2,858.81 2,860.31 238,371.1K
13:05 2,859.88 2,859.88 2,858.22 2,859.05 99,891.5K
13:06 2,858.33 2,860.49 2,858.24 2,860.39 105,035.7K
13:07 2,860.45 2,860.45 2,858.83 2,859.79 124,513.3K
13:08 2,860.30 2,860.31 2,856.53 2,857.38 155,006.4K
13:09 2,856.98 2,857.30 2,855.92 2,855.92 97,902.7K
13:10 2,855.27 2,855.95 2,851.96 2,851.96 321,154.0K
13:11 2,851.69 2,851.69 2,847.09 2,848.99 431,974.9K
13:12 2,848.90 2,848.90 2,847.32 2,847.73 228,288.5K
13:13 2,846.95 2,846.95 2,845.27 2,845.78 346,376.8K
13:14 2,844.66 2,844.86 2,842.26 2,842.26 458,798.3K
13:15 2,842.63 2,842.63 2,840.40 2,840.40 657,554.8K
13:16 2,839.14 2,839.14 2,836.85 2,838.98 819,255.2K
13:17 2,839.76 2,839.76 2,836.70 2,838.42 483,802.7K
13:18 2,836.39 2,837.03 2,835.30 2,837.03 550,977.6K
13:19 2,837.95 2,840.22 2,837.95 2,838.97 407,531.9K
13:20 2,838.94 2,843.17 2,838.94 2,843.04 306,083.3K
13:21 2,843.20 2,843.20 2,838.65 2,839.74 231,297.8K
13:22 2,837.84 2,837.84 2,834.44 2,834.44 386,682.9K
13:23 2,837.00 2,837.00 2,834.64 2,835.73 289,913.9K
13:24 2,837.96 2,839.21 2,836.41 2,836.41 231,551.6K
13:25 2,836.68 2,838.57 2,836.25 2,837.67 207,635.3K
13:26 2,838.08 2,838.85 2,836.61 2,836.85 177,293.1K
13:27 2,835.99 2,835.99 2,830.80 2,830.80 620,265.7K
13:28 2,829.36 2,829.36 2,828.35 2,829.09 496,143.1K
13:29 2,828.98 2,831.10 2,828.37 2,828.37 360,705.2K
13:30 2,829.73 2,832.68 2,828.85 2,829.72 324,553.4K
13:31 2,829.55 2,831.28 2,828.14 2,828.14 418,489.7K
13:32 2,828.79 2,832.39 2,828.79 2,830.42 394,093.7K
13:33 2,831.03 2,831.75 2,830.14 2,830.14 276,153.5K
13:34 2,830.62 2,830.62 2,828.66 2,829.04 210,130.5K
13:35 2,828.96 2,828.96 2,825.15 2,825.99 438,380.1K
13:36 2,824.83 2,825.64 2,823.55 2,823.65 332,583.2K
13:37 2,823.67 2,827.92 2,822.15 2,826.24 516,807.7K
13:38 2,826.98 2,826.98 2,820.95 2,820.95 400,022.8K
13:39 2,821.48 2,824.84 2,820.88 2,824.84 442,366.5K
13:40 2,824.78 2,824.78 2,822.08 2,824.21 346,392.9K
13:41 2,824.47 2,826.91 2,823.82 2,826.91 347,563.0K
13:42 2,826.09 2,826.72 2,824.26 2,824.31 324,608.9K
13:43 2,825.57 2,827.97 2,824.96 2,824.96 397,526.0K
13:44 2,824.71 2,824.71 2,822.63 2,822.63 260,577.5K
13:45 2,821.12 2,824.52 2,820.45 2,824.52 539,864.0K
13:46 2,824.65 2,827.67 2,823.33 2,827.67 410,924.0K
13:47 2,826.93 2,826.93 2,823.71 2,823.71 228,730.5K
13:48 2,823.64 2,826.06 2,823.64 2,826.06 199,048.2K
13:49 2,826.43 2,826.43 2,823.09 2,823.20 200,789.2K
13:50 2,824.17 2,824.86 2,822.71 2,824.86 296,184.4K
13:51 2,825.80 2,826.11 2,821.82 2,822.05 251,292.5K
13:52 2,821.15 2,821.15 2,814.79 2,814.79 856,858.4K
13:53 2,815.61 2,815.84 2,813.09 2,813.09 569,138.4K
13:54 2,812.28 2,813.19 2,811.26 2,811.26 496,360.6K
13:55 2,812.66 2,813.83 2,810.31 2,810.75 530,939.6K
13:56 2,809.80 2,809.80 2,807.01 2,807.01 729,758.0K
13:57 2,806.93 2,806.93 2,803.76 2,805.43 1,044,678.9K
13:58 2,806.39 2,808.68 2,806.39 2,807.54 678,633.5K
13:59 2,807.63 2,807.75 2,806.49 2,807.38 607,054.2K
14:00 2,807.40 2,808.25 2,807.32 2,808.25 453,146.5K
14:01 2,808.93 2,810.41 2,808.59 2,810.41 460,781.6K
14:02 2,811.22 2,814.47 2,811.22 2,814.43 513,529.2K
14:03 2,814.66 2,814.66 2,812.99 2,814.64 393,266.0K
14:04 2,814.60 2,815.61 2,814.60 2,815.23 340,493.5K
14:05 2,814.30 2,814.30 2,808.85 2,808.91 440,186.0K
14:06 2,807.53 2,807.53 2,802.99 2,804.67 771,902.8K
14:07 2,804.96 2,807.26 2,804.28 2,805.41 466,808.4K
14:08 2,806.66 2,815.18 2,806.41 2,812.50 655,460.8K
14:09 2,813.94 2,814.02 2,811.83 2,814.00 397,880.0K
14:10 2,810.51 2,813.78 2,809.66 2,813.36 402,242.2K
14:11 2,813.62 2,813.87 2,809.99 2,813.87 391,822.0K
14:12 2,814.22 2,814.22 2,809.84 2,811.03 438,085.5K
14:13 2,808.83 2,812.26 2,808.83 2,812.26 351,492.4K
14:14 2,812.83 2,812.85 2,807.74 2,809.71 459,388.6K
14:15 2,809.56 2,809.56 2,807.03 2,807.03 242,835.1K
14:16 2,806.55 2,808.76 2,804.74 2,808.76 368,679.0K
14:17 2,806.22 2,808.75 2,805.95 2,808.21 287,893.5K
14:18 2,809.33 2,812.68 2,809.33 2,812.68 332,635.3K
14:19 2,812.57 2,819.99 2,812.34 2,819.99 475,113.8K
14:20 2,818.44 2,820.09 2,816.79 2,818.17 454,469.4K
14:21 2,817.02 2,817.02 2,813.92 2,815.30 304,524.8K
14:22 2,815.61 2,815.67 2,812.41 2,813.38 225,135.8K
14:23 2,814.48 2,814.48 2,812.46 2,813.64 160,559.5K
14:24 2,814.68 2,817.52 2,814.68 2,816.45 204,782.9K
14:25 2,815.84 2,817.19 2,815.08 2,815.08 172,860.5K
14:26 2,815.19 2,815.31 2,809.23 2,809.23 311,303.0K
14:27 2,807.61 2,809.02 2,806.83 2,806.83 342,563.3K
14:28 2,807.04 2,807.14 2,806.55 2,807.12 246,135.8K
14:29 2,807.50 2,809.43 2,807.21 2,808.19 249,240.3K
14:30 2,806.47 2,806.47 2,801.49 2,801.49 459,627.2K
14:31 2,801.69 2,803.03 2,800.88 2,801.33 410,374.2K
14:32 2,800.92 2,800.93 2,795.27 2,796.27 918,928.6K
14:33 2,797.62 2,801.00 2,796.02 2,797.67 611,489.2K
14:34 2,798.87 2,799.49 2,796.37 2,796.37 282,811.1K
14:35 2,796.34 2,798.78 2,792.32 2,792.32 835,707.8K
14:36 2,790.97 2,798.15 2,790.97 2,795.93 595,305.5K
14:37 2,794.29 2,796.25 2,793.72 2,796.25 341,067.9K
14:38 2,796.17 2,798.60 2,794.95 2,797.48 328,989.9K
14:39 2,797.73 2,803.91 2,797.10 2,803.46 415,255.7K
14:40 2,801.60 2,802.01 2,800.56 2,801.47 262,690.5K
14:41 2,801.96 2,807.66 2,801.96 2,807.66 266,264.0K
14:42 2,806.80 2,809.03 2,804.33 2,809.03 366,417.0K
14:43 2,811.12 2,811.12 2,807.34 2,809.21 416,574.1K
14:44 2,809.55 2,809.77 2,807.45 2,807.45 327,452.6K
14:45 2,805.94 2,810.44 2,805.94 2,809.76 369,552.2K
14:46 2,809.44 2,813.84 2,809.44 2,813.84 323,227.4K
14:47 2,814.60 2,815.92 2,813.35 2,815.92 240,892.7K
14:48 2,817.57 2,818.28 2,817.19 2,817.32 425,979.0K
14:49 2,814.33 2,814.33 2,810.35 2,810.35 286,187.9K
14:50 2,812.70 2,812.81 2,810.29 2,810.29 251,278.5K
14:51 2,809.68 2,812.44 2,809.21 2,812.17 180,363.0K
14:52 2,813.65 2,815.17 2,813.34 2,814.54 285,146.0K
14:53 2,815.85 2,816.00 2,811.30 2,811.30 270,166.0K
14:54 2,809.61 2,810.84 2,807.72 2,807.72 340,950.4K
14:55 2,807.81 2,810.06 2,807.81 2,810.06 216,732.0K
14:56 2,810.54 2,810.54 2,806.29 2,806.29 338,953.1K
14:57 2,805.90 2,807.82 2,805.90 2,806.91 299,087.1K
14:58 2,807.60 2,807.80 2,806.07 2,806.80 173,807.5K
14:59 2,807.71 2,812.14 2,807.71 2,811.19 256,706.4K
15:00 2,811.55 2,813.38 2,811.42 2,812.73 153,327.9K
15:01 2,812.96 2,815.96 2,812.80 2,815.69 330,033.8K
15:02 2,815.56 2,820.42 2,815.56 2,820.15 480,229.8K
15:03 2,819.01 2,821.17 2,818.24 2,818.78 438,105.9K
15:04 2,818.86 2,818.86 2,814.64 2,814.64 413,156.0K
15:05 2,810.84 2,810.84 2,807.93 2,809.85 546,952.1K
15:06 2,808.35 2,808.35 2,801.46 2,802.66 736,903.1K
15:07 2,803.41 2,804.96 2,803.37 2,804.84 355,047.7K
15:08 2,804.25 2,804.59 2,802.48 2,802.65 273,727.1K
15:09 2,802.40 2,802.40 2,796.67 2,796.90 530,759.8K
15:10 2,798.50 2,807.30 2,798.50 2,807.30 504,719.9K
15:11 2,806.49 2,807.43 2,805.61 2,807.43 241,599.5K
15:12 2,807.86 2,807.86 2,804.05 2,804.05 203,330.3K
15:13 2,805.48 2,805.48 2,802.56 2,804.73 180,353.6K
15:14 2,805.39 2,812.14 2,804.21 2,811.62 439,488.2K
15:15 2,808.54 2,808.71 2,806.98 2,807.94 151,290.8K
15:16 2,807.87 2,810.25 2,807.81 2,810.13 187,716.0K
15:17 2,810.65 2,810.65 2,807.90 2,808.19 171,684.2K
15:18 2,807.93 2,808.28 2,807.16 2,808.12 101,643.5K
15:19 2,808.13 2,810.28 2,808.13 2,808.90 151,813.2K
15:20 2,808.95 2,809.36 2,808.32 2,808.73 144,277.7K
15:21 2,808.43 2,808.97 2,808.14 2,808.97 100,905.2K
15:22 2,810.00 2,811.54 2,810.00 2,811.54 267,204.3K
15:23 2,811.76 2,812.70 2,811.73 2,812.62 322,258.8K
15:24 2,812.74 2,815.33 2,812.70 2,814.57 234,502.0K
15:25 2,814.32 2,815.52 2,814.17 2,815.52 222,791.8K
15:26 2,815.72 2,815.72 2,812.32 2,813.08 259,698.5K
15:27 2,813.05 2,814.74 2,813.05 2,814.74 146,576.5K
15:28 2,814.83 2,818.15 2,814.83 2,818.15 186,493.8K
15:29 2,818.32 2,818.54 2,813.24 2,813.97 359,943.1K
15:30 2,814.16 2,814.16 2,813.22 2,813.34 139,642.5K
15:31 2,813.54 2,815.87 2,813.54 2,815.87 123,081.0K
15:32 2,816.26 2,816.47 2,814.88 2,815.95 146,630.6K
15:33 2,816.32 2,818.07 2,816.23 2,818.07 137,795.0K
15:34 2,817.48 2,822.36 2,817.38 2,821.56 500,011.6K
15:35 2,822.66 2,825.04 2,822.62 2,825.04 325,170.0K
15:36 2,823.69 2,823.71 2,822.65 2,822.74 275,175.3K
15:37 2,821.09 2,821.47 2,819.98 2,821.28 194,225.0K
15:38 2,822.01 2,823.38 2,822.01 2,823.20 175,194.5K
15:39 2,823.83 2,824.48 2,823.68 2,824.18 190,598.8K
15:40 2,825.53 2,831.38 2,825.53 2,828.40 464,676.3K
15:41 2,828.70 2,829.66 2,828.30 2,829.41 233,259.7K
15:42 2,829.33 2,829.45 2,827.78 2,828.09 160,300.5K
15:43 2,829.58 2,830.93 2,829.56 2,830.93 298,684.3K
15:44 2,831.38 2,831.81 2,830.32 2,830.98 217,939.6K
15:45 2,831.31 2,831.91 2,828.45 2,828.45 224,988.5K
15:46 2,827.16 2,828.02 2,826.90 2,827.45 285,008.3K
15:47 2,826.97 2,827.53 2,824.76 2,824.76 232,915.7K
15:48 2,825.20 2,825.53 2,825.12 2,825.12 159,757.2K
15:49 2,825.05 2,825.05 2,821.01 2,821.52 185,753.4K
15:50 2,822.30 2,823.07 2,822.09 2,823.07 184,768.5K
15:51 2,822.83 2,823.58 2,822.76 2,823.47 126,072.1K
15:52 2,823.69 2,823.69 2,821.45 2,821.45 125,837.5K
15:53 2,820.84 2,820.84 2,819.82 2,820.56 168,678.0K
15:54 2,820.57 2,822.54 2,820.37 2,822.54 144,683.7K
15:55 2,822.87 2,823.45 2,822.87 2,823.45 87,893.7K
15:56 2,823.59 2,824.61 2,822.78 2,822.89 116,613.1K
15:57 2,822.42 2,822.42 2,819.61 2,819.61 93,464.1K
15:58 2,819.77 2,819.77 2,817.98 2,818.30 83,937.1K
15:59 2,817.90 2,818.47 2,815.77 2,815.77 168,646.6K
16:00 2,814.83 2,816.13 2,812.66 2,816.13 215,323.1K
16:01 2,817.41 2,819.45 2,817.41 2,819.45 97,373.1K
16:02 2,822.79 2,826.31 2,822.79 2,825.39 374,246.7K
16:03 2,826.58 2,828.06 2,826.31 2,827.98 209,379.6K
16:04 2,828.76 2,830.85 2,828.76 2,830.60 288,294.4K
16:05 2,829.43 2,830.85 2,829.43 2,830.85 171,764.1K
16:06 2,831.11 2,832.36 2,829.99 2,829.99 265,261.0K
16:07 2,831.39 2,831.80 2,831.27 2,831.33 89,892.3K
16:08 2,831.21 2,833.77 2,831.21 2,832.32 281,245.3K
16:09 2,831.80 2,831.80 2,827.55 2,830.20 240,620.4K
16:10 2,830.58 2,832.05 2,830.58 2,832.05 138,545.8K
16:11 2,831.40 2,831.40 2,824.25 2,824.25 206,218.9K
16:12 2,825.15 2,825.61 2,821.17 2,821.17 217,252.7K
16:13 2,821.20 2,822.90 2,821.04 2,821.64 161,634.3K
16:14 2,821.77 2,822.08 2,820.78 2,820.78 95,978.8K
16:15 2,820.97 2,821.06 2,819.25 2,819.25 141,311.6K
16:16 2,817.74 2,823.92 2,817.17 2,823.92 240,900.7K
16:17 2,824.35 2,824.35 2,820.00 2,821.00 158,690.0K
16:18 2,822.11 2,824.05 2,822.11 2,823.65 156,467.7K
16:19 2,824.36 2,824.36 2,820.87 2,822.43 217,366.2K
16:20 2,822.68 2,822.71 2,820.40 2,820.90 104,619.2K
16:21 2,821.19 2,821.48 2,821.19 2,821.34 80,191.8K
16:22 2,821.32 2,821.47 2,819.65 2,820.16 101,416.8K
16:23 2,820.28 2,820.62 2,820.28 2,820.62 111,605.7K
16:24 2,820.48 2,820.91 2,818.96 2,819.69 214,374.2K
16:25 2,819.17 2,819.17 2,817.56 2,817.86 127,667.9K
16:26 2,818.13 2,819.55 2,818.13 2,819.22 87,074.7K
16:27 2,818.12 2,818.12 2,813.96 2,813.96 207,720.8K
16:28 2,811.86 2,813.63 2,809.27 2,810.04 512,172.2K
16:29 2,809.10 2,811.05 2,807.21 2,807.21 348,249.7K
16:30 2,807.82 2,813.67 2,807.82 2,810.26 269,721.2K
16:31 2,811.13 2,813.58 2,810.66 2,810.78 135,395.1K
16:32 2,810.39 2,810.62 2,808.04 2,808.20 118,831.5K
16:33 2,809.32 2,813.07 2,809.32 2,813.07 170,742.2K
16:34 2,812.28 2,812.95 2,812.12 2,812.33 78,542.0K
16:35 2,812.30 2,814.25 2,812.27 2,813.98 121,791.6K
16:36 2,813.06 2,813.06 2,810.54 2,810.86 199,971.7K
16:37 2,809.95 2,809.95 2,808.89 2,809.15 108,252.5K
16:38 2,809.90 2,810.37 2,808.71 2,809.44 115,133.1K
16:39 2,809.49 2,809.49 2,808.06 2,808.06 112,287.5K
16:40 2,806.90 2,807.13 2,804.58 2,804.81 257,490.6K
16:41 2,804.83 2,805.55 2,804.29 2,804.51 170,374.1K
16:42 2,802.77 2,802.92 2,800.47 2,800.66 469,884.9K
16:43 2,801.39 2,803.74 2,801.28 2,802.76 288,992.6K
16:44 2,803.16 2,805.92 2,803.16 2,805.90 224,049.8K
16:45 2,806.83 2,807.17 2,806.21 2,806.94 152,619.7K
16:46 2,808.04 2,811.26 2,808.04 2,808.91 254,704.5K
16:47 2,808.54 2,808.81 2,806.20 2,806.20 109,106.0K
16:48 2,806.89 2,808.37 2,806.89 2,808.37 148,599.4K
16:49 2,808.84 2,808.84 2,807.39 2,807.48 86,175.9K
16:50 2,807.76 2,810.87 2,807.76 2,810.87 164,913.7K
16:51 2,810.81 2,810.81 2,808.67 2,809.59 216,429.2K
16:52 2,809.73 2,811.68 2,809.73 2,811.43 121,731.9K
16:53 2,810.56 2,811.45 2,809.64 2,811.36 132,332.2K
16:54 2,810.68 2,810.86 2,809.91 2,810.86 110,969.3K
16:55 2,810.88 2,811.16 2,807.79 2,807.84 163,685.1K
16:56 2,806.88 2,806.88 2,805.21 2,805.97 142,542.4K
16:57 2,806.80 2,807.02 2,802.16 2,802.54 332,295.0K
16:58 2,803.46 2,806.18 2,803.46 2,805.22 203,236.2K
16:59 2,805.17 2,805.26 2,804.15 2,805.21 147,577.4K
17:00 2,805.77 2,807.16 2,805.47 2,807.15 234,745.6K
17:01 2,807.42 2,808.51 2,807.42 2,807.70 222,595.7K
17:02 2,807.57 2,810.73 2,807.54 2,810.73 334,992.4K
17:03 2,810.34 2,812.72 2,810.34 2,812.35 320,172.1K
17:04 2,812.48 2,812.63 2,809.16 2,809.16 239,364.2K
17:05 2,808.50 2,808.78 2,807.50 2,808.78 192,292.0K
17:06 2,809.16 2,809.16 2,807.38 2,807.38 206,825.0K
17:07 2,806.64 2,806.77 2,804.97 2,806.77 492,292.5K
17:08 2,806.45 2,806.45 2,805.08 2,805.81 210,317.4K
17:09 2,805.52 2,808.42 2,805.14 2,808.42 233,605.4K
17:10 2,808.13 2,808.13 2,807.07 2,807.85 97,855.3K
17:11 2,811.22 2,811.22 2,809.47 2,809.56 226,484.4K
17:12 2,809.51 2,809.51 2,808.26 2,808.26 149,194.1K
17:13 2,808.42 2,808.42 2,806.80 2,806.80 112,237.3K
17:14 2,807.34 2,808.45 2,807.27 2,808.29 95,166.5K
17:15 2,808.39 2,808.94 2,807.83 2,808.83 119,696.6K
17:16 2,810.83 2,814.44 2,810.83 2,814.44 394,315.7K
17:17 2,815.27 2,817.72 2,814.69 2,815.66 435,680.4K
17:18 2,814.66 2,817.54 2,814.34 2,814.68 410,462.2K
17:19 2,814.19 2,814.19 2,811.24 2,811.70 216,898.9K
17:20 2,811.52 2,813.35 2,811.52 2,813.28 260,705.9K
17:21 2,812.98 2,813.36 2,812.74 2,813.36 161,321.4K
17:22 2,812.83 2,812.83 2,811.30 2,811.30 131,984.7K
17:23 2,811.15 2,811.88 2,811.15 2,811.55 99,441.8K
17:24 2,811.38 2,811.38 2,809.48 2,809.68 142,259.1K
17:25 2,809.22 2,809.53 2,807.08 2,807.31 133,739.4K
17:26 2,806.81 2,806.81 2,803.26 2,803.58 301,263.1K
17:27 2,801.72 2,802.81 2,797.21 2,797.21 871,585.4K
17:28 2,796.03 2,796.03 2,792.95 2,793.75 582,266.4K
17:29 2,793.93 2,802.25 2,793.72 2,798.17 325,748.1K
17:30 2,797.84 2,798.91 2,796.97 2,797.32 232,760.3K
17:31 2,796.18 2,797.18 2,793.63 2,797.18 370,963.9K
17:32 2,797.27 2,802.40 2,797.27 2,802.40 256,297.8K
17:33 2,801.03 2,801.03 2,796.44 2,799.51 203,148.7K
17:34 2,798.76 2,798.76 2,796.34 2,797.32 244,941.6K
17:35 2,797.33 2,798.98 2,795.83 2,798.98 243,220.7K
17:36 2,798.69 2,800.58 2,797.99 2,800.37 228,850.9K
17:37 2,800.50 2,800.82 2,798.35 2,798.35 237,329.4K
17:38 2,797.55 2,799.72 2,797.55 2,799.28 165,634.1K
17:39 2,798.35 2,799.37 2,797.84 2,797.91 222,698.8K
17:40 2,797.28 2,797.28 2,791.77 2,792.65 369,595.3K
17:41 2,791.29 2,791.29 2,787.23 2,789.76 591,259.3K
17:42 2,789.94 2,791.06 2,789.00 2,790.16 377,268.1K
17:43 2,789.51 2,791.33 2,788.73 2,791.32 230,145.0K
17:44 2,792.91 2,795.47 2,791.90 2,794.64 279,387.4K
17:45 2,794.92 2,794.92 2,791.66 2,791.71 151,024.4K
17:46 2,792.01 2,793.19 2,792.01 2,792.75 189,835.2K
17:47 2,792.17 2,796.71 2,792.17 2,796.61 261,033.1K
17:48 2,796.52 2,796.55 2,793.93 2,794.03 260,949.7K
17:49 2,794.18 2,794.18 2,790.72 2,791.00 225,554.7K
17:50 2,789.91 2,789.97 2,788.35 2,788.35 341,225.3K
17:51 2,787.89 2,791.58 2,787.89 2,790.85 378,859.0K
17:52 2,790.71 2,790.71 2,789.94 2,790.45 124,395.0K
17:53 2,790.80 2,790.93 2,789.38 2,789.38 167,168.4K
17:54 2,789.22 2,789.22 2,786.56 2,786.79 278,127.9K
17:55 2,786.10 2,786.57 2,785.75 2,785.86 231,287.3K
17:56 2,785.54 2,785.54 2,781.35 2,781.35 533,184.8K
17:57 2,780.74 2,780.82 2,778.56 2,778.63 527,651.3K
17:58 2,778.84 2,786.90 2,778.84 2,786.14 549,836.9K
17:59 2,786.53 2,786.53 2,781.87 2,781.91 244,762.0K
18:00 2,783.73 2,783.73 2,780.67 2,782.34 349,421.7K
18:01 2,782.49 2,788.86 2,781.54 2,788.86 449,948.7K
18:02 2,789.99 2,798.90 2,789.99 2,798.90 970,930.8K
18:03 2,797.28 2,797.28 2,793.81 2,796.79 433,471.6K
18:04 2,797.51 2,800.84 2,796.85 2,800.75 504,826.7K
18:05 2,802.10 2,802.10 2,797.35 2,797.35 472,634.8K
18:06 2,798.37 2,801.19 2,798.37 2,801.00 224,640.3K
18:07 2,800.53 2,800.53 2,797.60 2,797.60 234,814.8K
18:08 2,797.64 2,798.64 2,794.13 2,798.64 282,503.3K
18:09 2,798.20 2,799.10 2,797.60 2,797.60 142,995.6K
18:10 2,798.29 2,800.29 2,798.18 2,799.87 159,511.0K
18:11 2,799.49 2,799.70 2,798.54 2,799.70 142,936.0K
18:12 2,799.17 2,801.78 2,798.65 2,801.78 223,022.2K
18:13 2,801.77 2,803.41 2,801.77 2,803.29 335,588.1K
18:14 2,804.59 2,810.09 2,804.57 2,810.09 616,254.9K
18:15 2,813.03 2,814.88 2,809.05 2,809.05 715,091.9K
18:16 2,808.54 2,808.85 2,806.21 2,806.70 262,205.3K
18:17 2,806.19 2,807.78 2,805.49 2,806.20 207,438.3K
18:18 2,806.18 2,806.91 2,806.06 2,806.80 144,988.7K
18:19 2,806.21 2,806.93 2,805.51 2,805.51 175,951.2K
18:20 2,804.83 2,805.69 2,801.83 2,805.69 297,710.1K
18:21 2,806.33 2,807.08 2,804.96 2,806.14 143,258.5K
18:22 2,804.74 2,805.72 2,804.74 2,805.37 83,190.3K
18:23 2,805.14 2,805.14 2,803.44 2,803.44 84,782.1K
18:24 2,802.99 2,803.65 2,802.32 2,803.25 115,748.5K
18:25 2,802.61 2,802.61 2,799.08 2,799.09 282,910.0K
18:26 2,798.55 2,801.26 2,798.55 2,800.90 138,918.2K
18:27 2,801.02 2,801.02 2,798.71 2,799.10 126,872.7K
18:28 2,798.97 2,802.16 2,798.86 2,802.12 125,312.8K
18:29 2,802.08 2,805.38 2,802.07 2,805.38 180,080.6K
18:30 2,805.75 2,805.75 2,800.22 2,801.36 233,093.6K
18:31 2,801.45 2,801.82 2,797.84 2,798.26 149,560.4K
18:32 2,797.73 2,797.73 2,796.57 2,796.69 294,211.3K
18:33 2,796.97 2,800.29 2,796.89 2,798.27 210,994.0K
18:34 2,796.84 2,796.88 2,795.38 2,795.60 197,145.9K
18:35 2,795.36 2,795.36 2,793.97 2,794.11 223,919.1K
18:36 2,793.96 2,793.96 2,790.76 2,790.76 277,741.9K
18:37 2,790.53 2,790.53 2,789.64 2,789.69 255,252.9K
18:38 2,789.57 2,789.87 2,788.95 2,788.95 270,241.0K
18:39 2,788.92 2,789.27 2,787.97 2,788.83 396,003.9K
18:40 2,788.94 2,788.94 2,788.94 2,788.94 5,280.8K
18:51 2,781.97 2,781.97 2,781.97 2,781.97 753,651.2K
19:05 2,785.41 2,788.62 2,785.01 2,788.62 305,118.8K
19:06 2,788.54 2,789.23 2,788.54 2,788.80 177,110.7K
19:07 2,789.13 2,791.02 2,789.13 2,791.02 175,087.5K
19:08 2,791.10 2,793.13 2,791.10 2,791.76 230,557.7K
19:09 2,792.22 2,792.99 2,792.20 2,792.99 146,749.5K
19:10 2,793.11 2,793.19 2,788.44 2,790.39 214,520.4K
19:11 2,789.42 2,789.68 2,781.72 2,781.72 227,047.0K
19:12 2,782.11 2,786.03 2,782.11 2,786.03 165,663.1K
19:13 2,785.78 2,785.78 2,783.62 2,783.70 102,278.8K
19:14 2,783.27 2,783.27 2,782.70 2,782.91 134,127.3K
19:15 2,783.23 2,786.83 2,783.23 2,786.80 136,247.3K
19:16 2,787.33 2,787.85 2,783.98 2,787.85 174,887.7K
19:17 2,788.22 2,788.26 2,787.77 2,787.85 42,386.7K
19:18 2,786.02 2,787.16 2,784.77 2,787.16 85,623.4K
19:19 2,787.50 2,788.25 2,787.23 2,788.25 53,272.0K
19:20 2,787.22 2,787.22 2,783.54 2,783.54 151,841.4K
19:21 2,784.12 2,788.00 2,784.06 2,787.93 88,121.6K
19:22 2,787.84 2,787.99 2,787.57 2,787.74 38,397.2K
19:23 2,787.72 2,787.75 2,787.21 2,787.57 65,956.5K
19:24 2,787.21 2,791.80 2,787.21 2,791.80 143,536.2K
19:25 2,791.56 2,792.87 2,791.38 2,792.62 95,222.7K
19:26 2,792.34 2,793.23 2,792.34 2,793.23 48,250.5K
19:27 2,793.38 2,793.82 2,791.76 2,791.76 70,911.8K
19:28 2,791.72 2,791.78 2,791.02 2,791.02 53,803.9K
19:29 2,790.85 2,791.34 2,785.72 2,785.80 169,937.0K
19:30 2,784.96 2,784.96 2,776.55 2,776.55 625,202.9K
19:31 2,776.46 2,776.62 2,775.05 2,775.05 376,126.9K
19:32 2,773.63 2,773.63 2,771.04 2,771.04 445,691.9K
19:33 2,770.46 2,770.50 2,768.41 2,768.85 550,613.6K
19:34 2,768.32 2,773.40 2,768.31 2,773.40 261,946.0K
19:35 2,772.78 2,773.19 2,772.67 2,772.73 139,147.6K
19:36 2,772.40 2,776.24 2,772.40 2,776.16 118,873.6K
19:37 2,776.01 2,776.07 2,773.94 2,774.59 110,043.9K
19:38 2,774.70 2,776.98 2,774.70 2,776.85 93,490.2K
19:39 2,780.02 2,780.42 2,779.24 2,779.24 137,842.0K
19:40 2,778.75 2,778.75 2,776.24 2,776.60 113,533.9K
19:41 2,776.91 2,777.36 2,776.80 2,777.36 77,323.2K
19:42 2,777.57 2,778.17 2,777.57 2,778.16 67,726.4K
19:43 2,778.01 2,778.15 2,777.82 2,778.15 49,391.5K
19:44 2,778.17 2,778.22 2,777.74 2,777.76 86,153.5K
19:45 2,775.94 2,775.94 2,773.18 2,773.18 170,211.5K
19:46 2,773.73 2,773.73 2,772.34 2,772.34 140,195.8K
19:47 2,772.13 2,772.57 2,771.35 2,772.04 119,592.1K
19:48 2,771.30 2,771.36 2,770.35 2,770.62 135,450.0K
19:49 2,770.87 2,771.02 2,769.99 2,770.41 93,242.4K
19:50 2,770.27 2,771.67 2,770.27 2,771.56 96,622.5K
19:51 2,771.19 2,772.75 2,770.94 2,772.75 94,336.0K
19:52 2,773.09 2,774.66 2,773.09 2,774.61 109,582.6K
19:53 2,775.61 2,776.44 2,775.61 2,776.37 114,169.8K
19:54 2,776.46 2,776.72 2,775.31 2,775.36 56,529.1K
19:55 2,773.34 2,773.46 2,772.40 2,772.40 207,182.3K
19:56 2,771.92 2,774.39 2,768.57 2,768.57 787,519.7K
19:57 2,768.28 2,769.98 2,768.28 2,769.98 208,540.9K
19:58 2,770.31 2,770.31 2,765.84 2,765.92 285,326.1K
19:59 2,765.81 2,765.81 2,762.31 2,762.53 446,857.7K
20:00 2,762.70 2,767.10 2,762.64 2,766.07 304,966.6K
20:01 2,765.56 2,766.43 2,765.11 2,765.68 97,877.2K
20:02 2,766.62 2,767.36 2,766.35 2,767.21 128,588.4K
20:03 2,767.17 2,767.17 2,765.06 2,765.13 184,804.4K
20:04 2,765.12 2,765.16 2,762.02 2,762.02 204,109.5K
20:05 2,761.44 2,761.44 2,756.79 2,757.32 613,690.3K
20:06 2,758.59 2,759.64 2,757.49 2,759.41 302,623.5K
20:07 2,759.78 2,760.05 2,757.00 2,757.22 258,393.5K
20:08 2,755.98 2,757.33 2,755.91 2,755.91 365,835.1K
20:09 2,756.95 2,756.95 2,754.50 2,754.60 567,637.6K
20:10 2,753.74 2,756.40 2,753.56 2,754.59 395,835.8K
20:11 2,753.86 2,754.76 2,753.73 2,754.17 309,870.0K
20:12 2,756.71 2,761.61 2,756.71 2,761.61 432,767.7K
20:13 2,760.12 2,760.75 2,759.08 2,760.75 195,835.9K
20:14 2,760.85 2,760.85 2,757.35 2,757.90 235,461.0K
20:15 2,758.09 2,758.09 2,756.66 2,757.38 176,670.3K
20:16 2,759.44 2,760.52 2,756.48 2,757.56 273,918.8K
20:17 2,757.92 2,758.24 2,756.45 2,756.73 102,732.8K
20:18 2,756.90 2,757.02 2,756.29 2,757.02 149,242.0K
20:19 2,756.96 2,757.08 2,754.57 2,754.57 565,043.3K
20:20 2,754.81 2,756.73 2,754.49 2,756.13 291,481.2K
20:21 2,755.47 2,756.50 2,755.15 2,756.11 168,991.3K
20:22 2,756.16 2,756.54 2,755.45 2,755.75 175,210.9K
20:23 2,755.93 2,756.57 2,755.68 2,756.49 105,210.3K
20:24 2,755.92 2,756.05 2,754.51 2,754.86 124,254.2K
20:25 2,755.03 2,759.52 2,754.74 2,759.52 287,486.0K
20:26 2,758.79 2,764.54 2,758.63 2,764.54 338,311.2K
20:27 2,765.11 2,766.04 2,764.13 2,764.13 240,677.6K
20:28 2,763.94 2,764.99 2,763.60 2,764.99 178,860.4K
20:29 2,765.51 2,769.66 2,765.51 2,769.66 312,092.4K
20:30 2,770.02 2,770.38 2,764.58 2,764.58 360,110.2K
20:31 2,764.70 2,766.92 2,764.69 2,766.86 135,737.5K
20:32 2,767.05 2,767.05 2,764.59 2,764.74 101,728.8K
20:33 2,764.82 2,765.35 2,762.36 2,762.36 145,100.5K
20:34 2,763.02 2,763.75 2,762.73 2,762.73 78,415.5K
20:35 2,763.10 2,765.79 2,763.10 2,765.79 115,340.3K
20:36 2,766.58 2,769.10 2,766.58 2,769.10 106,689.1K
20:37 2,771.00 2,771.00 2,768.32 2,768.87 183,896.7K
20:38 2,769.08 2,769.56 2,768.51 2,769.52 94,987.4K
20:39 2,769.56 2,769.67 2,767.15 2,768.07 126,882.3K
20:40 2,768.20 2,770.11 2,768.20 2,769.90 81,110.3K
20:41 2,769.61 2,769.61 2,768.89 2,768.92 110,466.8K
20:42 2,769.17 2,770.10 2,769.17 2,770.10 52,585.3K
20:43 2,770.50 2,771.85 2,770.46 2,771.85 147,929.2K
20:44 2,771.87 2,772.21 2,771.74 2,772.00 99,857.8K
20:45 2,772.26 2,772.86 2,772.26 2,772.86 60,530.8K
20:46 2,772.81 2,773.04 2,770.10 2,770.12 154,762.5K
20:47 2,769.88 2,770.08 2,766.59 2,766.59 111,643.3K
20:48 2,766.63 2,767.27 2,766.39 2,767.27 98,697.1K
20:49 2,767.18 2,767.24 2,766.76 2,766.76 52,085.5K
20:50 2,766.87 2,768.13 2,766.61 2,768.13 54,552.4K
20:51 2,768.30 2,769.85 2,768.30 2,769.85 61,489.4K
20:52 2,770.28 2,771.39 2,770.23 2,771.29 77,830.7K
20:53 2,771.11 2,771.11 2,768.98 2,768.98 88,678.8K
20:54 2,770.11 2,770.31 2,769.25 2,769.67 132,335.3K
20:55 2,770.09 2,770.37 2,769.13 2,769.19 58,824.2K
20:56 2,769.20 2,769.33 2,767.20 2,767.45 105,186.6K
20:57 2,767.31 2,767.45 2,762.79 2,763.15 238,168.3K
20:58 2,763.81 2,764.26 2,763.81 2,763.86 110,546.1K
20:59 2,763.80 2,764.70 2,763.57 2,764.70 121,025.1K
21:00 2,765.10 2,766.54 2,765.10 2,766.54 61,177.9K
21:01 2,768.05 2,770.68 2,768.05 2,770.45 115,402.1K
21:02 2,770.35 2,771.39 2,770.20 2,770.20 91,111.8K
21:03 2,770.23 2,772.14 2,770.06 2,772.14 80,854.8K
21:04 2,772.47 2,774.06 2,772.47 2,774.06 96,651.4K
21:05 2,774.29 2,779.33 2,774.29 2,779.33 296,456.0K
21:06 2,776.21 2,778.25 2,776.21 2,777.61 141,150.5K
21:07 2,777.40 2,778.35 2,777.40 2,778.23 71,462.4K
21:08 2,778.43 2,778.57 2,778.14 2,778.36 73,050.9K
21:09 2,778.34 2,778.36 2,777.95 2,777.95 74,736.5K
21:10 2,777.98 2,779.27 2,777.98 2,778.76 110,777.1K
21:11 2,778.38 2,778.42 2,777.88 2,777.95 71,346.8K
21:12 2,775.25 2,775.25 2,771.88 2,772.34 227,508.0K
21:13 2,772.26 2,774.61 2,772.26 2,774.54 44,188.4K
21:14 2,774.52 2,775.09 2,774.37 2,775.09 37,697.2K
21:15 2,775.20 2,775.24 2,773.96 2,774.34 48,638.0K
21:16 2,774.75 2,775.16 2,774.59 2,775.16 69,029.7K
21:17 2,775.30 2,776.07 2,775.30 2,776.05 44,745.7K
21:18 2,776.01 2,776.09 2,775.80 2,776.00 30,975.0K
21:19 2,776.09 2,776.34 2,775.71 2,775.71 28,784.8K
21:20 2,775.16 2,775.16 2,773.74 2,773.74 127,298.3K
21:21 2,773.19 2,773.19 2,769.85 2,769.85 161,111.2K
21:22 2,769.95 2,769.95 2,767.24 2,767.27 136,825.6K
21:23 2,767.40 2,767.40 2,763.35 2,763.67 284,135.0K
21:24 2,763.91 2,765.83 2,763.90 2,765.83 152,516.3K
21:25 2,766.43 2,767.35 2,766.38 2,766.50 137,480.2K
21:26 2,766.37 2,766.37 2,764.53 2,764.96 118,817.6K
21:27 2,766.01 2,767.42 2,765.89 2,766.41 116,266.2K
21:28 2,765.53 2,765.53 2,759.84 2,759.88 288,906.0K
21:29 2,759.71 2,762.23 2,759.71 2,762.23 75,817.5K
21:30 2,762.19 2,762.28 2,761.54 2,762.06 88,313.6K
21:31 2,762.35 2,762.64 2,761.95 2,762.33 88,809.3K
21:32 2,762.72 2,763.57 2,762.65 2,763.34 76,054.1K
21:33 2,763.42 2,765.41 2,763.39 2,765.34 57,710.1K
21:34 2,765.65 2,765.80 2,764.53 2,764.87 92,486.9K
21:35 2,764.91 2,764.91 2,763.71 2,763.71 84,868.4K
21:36 2,763.51 2,763.97 2,763.42 2,763.97 28,558.1K
21:37 2,763.77 2,763.99 2,763.58 2,763.99 29,146.4K
21:38 2,764.31 2,764.87 2,764.24 2,764.87 25,272.5K
21:39 2,764.93 2,765.86 2,764.93 2,765.86 46,032.9K
21:40 2,765.94 2,766.32 2,765.94 2,766.15 33,788.9K
21:41 2,766.04 2,766.08 2,765.63 2,765.63 32,759.7K
21:42 2,765.31 2,765.64 2,764.97 2,764.97 41,418.5K
21:43 2,765.00 2,765.00 2,760.67 2,760.74 157,621.0K
21:44 2,760.84 2,760.92 2,760.03 2,760.07 90,989.7K
21:45 2,760.22 2,760.96 2,759.91 2,760.96 174,959.4K
21:46 2,761.48 2,763.21 2,761.48 2,763.21 44,417.5K
21:47 2,762.52 2,764.65 2,762.52 2,764.57 100,246.1K
21:48 2,764.59 2,765.60 2,764.59 2,765.35 37,933.1K
21:49 2,765.88 2,766.02 2,765.39 2,765.39 49,479.3K
21:50 2,764.99 2,766.05 2,764.81 2,765.66 83,773.7K
21:51 2,766.04 2,766.07 2,765.90 2,766.02 49,913.2K
21:52 2,766.13 2,766.62 2,766.08 2,766.62 104,568.8K
21:53 2,766.70 2,768.20 2,766.69 2,768.10 79,986.4K
21:54 2,768.44 2,769.32 2,768.44 2,769.10 94,324.9K
21:55 2,769.42 2,769.77 2,769.42 2,769.77 45,014.2K
21:56 2,769.91 2,770.47 2,769.91 2,770.33 85,537.7K
21:57 2,770.37 2,771.23 2,770.33 2,771.13 61,785.5K
21:58 2,770.92 2,771.70 2,770.92 2,771.70 36,931.7K
21:59 2,771.87 2,772.23 2,771.82 2,772.20 36,817.3K
22:00 2,772.28 2,772.51 2,771.48 2,771.48 67,201.4K
22:01 2,771.34 2,771.34 2,769.57 2,770.32 99,713.7K
22:02 2,770.19 2,770.19 2,769.17 2,769.17 70,106.9K
22:03 2,768.27 2,768.32 2,767.37 2,767.37 41,469.8K
22:04 2,767.21 2,767.79 2,767.12 2,767.76 43,405.5K
22:05 2,767.91 2,769.25 2,767.91 2,769.25 23,707.2K
22:06 2,769.41 2,770.27 2,769.41 2,770.23 21,810.8K
22:07 2,770.22 2,770.22 2,769.67 2,769.88 21,959.7K
22:08 2,769.89 2,770.08 2,769.88 2,770.01 20,053.5K
22:09 2,769.75 2,769.91 2,769.53 2,769.77 23,113.8K
22:10 2,769.70 2,770.20 2,769.70 2,770.20 23,056.1K
22:11 2,770.23 2,770.40 2,769.80 2,770.40 33,491.6K
22:12 2,773.15 2,773.96 2,773.15 2,773.93 134,880.8K
22:13 2,773.65 2,773.65 2,773.34 2,773.44 35,209.5K
22:14 2,773.42 2,774.53 2,773.35 2,774.53 50,992.3K
22:15 2,774.65 2,775.45 2,773.98 2,775.45 113,337.7K
22:16 2,775.58 2,776.87 2,775.58 2,776.56 83,500.8K
22:17 2,776.54 2,776.88 2,776.52 2,776.67 61,920.5K
22:18 2,776.74 2,777.09 2,776.65 2,776.86 67,443.2K
22:19 2,776.85 2,777.41 2,776.85 2,777.41 70,465.6K
22:20 2,777.58 2,777.75 2,777.57 2,777.69 52,798.9K
22:21 2,777.64 2,777.77 2,776.51 2,776.51 49,592.1K
22:22 2,776.35 2,776.50 2,776.05 2,776.32 33,648.8K
22:23 2,776.26 2,776.38 2,776.10 2,776.37 47,395.5K
22:24 2,776.40 2,776.40 2,775.86 2,775.86 30,131.9K
22:25 2,775.88 2,775.88 2,775.09 2,775.09 54,575.7K
22:26 2,774.91 2,774.96 2,772.68 2,772.68 83,897.6K
22:27 2,772.76 2,772.76 2,770.99 2,771.03 73,876.6K
22:28 2,770.96 2,770.96 2,770.19 2,770.56 60,341.4K
22:29 2,770.54 2,770.62 2,770.30 2,770.55 18,559.6K
22:30 2,770.37 2,770.84 2,770.37 2,770.82 23,722.3K
22:31 2,770.69 2,771.22 2,770.69 2,771.22 34,071.8K
22:32 2,771.43 2,771.79 2,771.43 2,771.58 22,665.8K
22:33 2,770.81 2,770.94 2,770.73 2,770.90 54,655.0K
22:34 2,770.70 2,770.75 2,769.31 2,769.31 85,586.3K
22:35 2,769.10 2,769.31 2,768.81 2,769.31 35,331.9K
22:36 2,769.31 2,769.76 2,769.31 2,769.63 28,592.1K
22:37 2,769.65 2,770.81 2,769.65 2,770.81 43,073.6K
22:38 2,770.87 2,771.79 2,770.87 2,771.72 26,283.9K
22:39 2,772.02 2,773.14 2,772.02 2,773.14 36,483.8K
22:40 2,773.26 2,773.44 2,773.02 2,773.27 31,585.3K
22:41 2,772.92 2,772.92 2,771.25 2,771.25 68,264.5K
22:42 2,771.05 2,771.05 2,770.32 2,770.32 85,498.4K
22:43 2,770.42 2,770.62 2,769.66 2,769.66 53,164.3K
22:44 2,769.63 2,769.75 2,769.47 2,769.60 82,477.3K
22:45 2,769.81 2,770.18 2,769.65 2,770.18 33,532.9K
22:46 2,769.99 2,770.77 2,769.99 2,770.77 54,528.3K
22:47 2,770.76 2,771.39 2,770.60 2,771.39 47,233.7K
22:48 2,771.71 2,771.91 2,771.55 2,771.58 30,469.1K
22:49 2,771.16 2,771.16 2,769.11 2,769.35 102,244.5K
22:50 2,769.28 2,769.59 2,769.24 2,769.28 21,529.1K
22:51 2,768.95 2,769.35 2,768.76 2,769.30 59,572.1K
22:52 2,769.31 2,769.65 2,769.30 2,769.45 55,336.8K
22:53 2,769.33 2,770.51 2,769.31 2,770.51 137,008.7K
22:54 2,770.38 2,771.30 2,770.38 2,771.13 60,981.6K
22:55 2,771.41 2,771.48 2,770.40 2,770.60 131,878.8K
22:56 2,770.42 2,770.69 2,770.25 2,770.30 44,416.8K
22:57 2,770.38 2,770.38 2,769.99 2,770.15 23,583.2K
22:58 2,770.40 2,770.51 2,770.29 2,770.51 40,055.2K
22:59 2,770.24 2,770.65 2,770.13 2,770.33 51,698.3K
23:00 2,769.84 2,769.84 2,768.96 2,768.98 52,696.1K
23:01 2,768.71 2,768.71 2,768.35 2,768.36 37,840.1K
23:02 2,768.18 2,768.18 2,766.31 2,766.31 179,345.6K
23:03 2,766.00 2,766.00 2,763.97 2,763.97 189,650.3K
23:04 2,764.17 2,764.29 2,763.95 2,764.03 68,393.0K
23:05 2,763.93 2,764.27 2,763.56 2,764.18 86,012.5K
23:06 2,764.22 2,764.90 2,764.05 2,764.90 40,055.8K
23:07 2,764.97 2,764.97 2,764.50 2,764.76 36,558.5K
23:08 2,764.72 2,764.72 2,762.64 2,762.68 157,550.7K
23:09 2,762.28 2,762.28 2,761.26 2,761.70 68,001.9K
23:10 2,761.79 2,761.91 2,761.59 2,761.68 109,174.3K
23:11 2,761.23 2,761.31 2,760.15 2,760.28 76,235.5K
23:12 2,760.03 2,760.03 2,759.39 2,759.46 93,737.6K
23:13 2,759.65 2,759.65 2,758.80 2,758.84 80,004.2K
23:14 2,759.55 2,759.55 2,757.56 2,757.66 154,036.7K
23:15 2,757.44 2,757.65 2,757.25 2,757.65 126,052.9K
23:16 2,757.77 2,758.34 2,757.66 2,758.34 61,660.6K
23:17 2,758.05 2,758.05 2,756.82 2,756.84 118,524.4K
23:18 2,756.41 2,756.68 2,756.29 2,756.47 137,153.4K
23:19 2,755.82 2,755.82 2,753.32 2,753.43 444,387.1K
23:20 2,754.59 2,755.40 2,754.19 2,755.22 204,558.7K
23:21 2,755.36 2,755.37 2,754.75 2,754.75 99,476.0K
23:22 2,754.61 2,755.20 2,754.61 2,754.95 77,060.0K
23:23 2,754.69 2,757.44 2,754.50 2,757.15 179,827.0K
23:24 2,757.83 2,758.28 2,757.02 2,757.35 116,433.7K
23:25 2,757.06 2,757.06 2,755.64 2,755.64 108,906.0K
23:26 2,755.69 2,755.69 2,752.92 2,753.23 247,579.3K
23:27 2,753.70 2,753.86 2,752.56 2,752.56 134,794.2K
23:28 2,751.76 2,752.37 2,751.54 2,752.33 212,488.2K
23:29 2,752.49 2,753.08 2,751.73 2,752.07 116,417.3K
23:30 2,752.21 2,753.66 2,752.21 2,752.86 83,445.5K
23:31 2,752.95 2,752.96 2,751.92 2,752.71 181,846.2K
23:32 2,753.36 2,754.28 2,753.27 2,753.73 66,786.2K
23:33 2,752.75 2,753.29 2,752.70 2,753.29 165,549.7K
23:34 2,753.32 2,753.59 2,753.07 2,753.57 55,663.3K
23:35 2,753.94 2,754.60 2,753.93 2,754.51 72,335.6K
23:36 2,754.52 2,754.56 2,754.05 2,754.35 99,559.2K
23:37 2,754.10 2,754.63 2,754.00 2,754.63 62,849.1K
23:38 2,754.56 2,754.87 2,754.44 2,754.87 100,671.4K
23:39 2,754.97 2,755.54 2,754.84 2,755.54 100,854.4K
23:40 2,754.93 2,755.16 2,754.68 2,755.16 112,001.0K
23:41 2,754.89 2,755.35 2,754.80 2,754.94 75,392.9K
23:42 2,754.25 2,754.66 2,754.08 2,754.09 177,919.5K
23:43 2,754.55 2,754.81 2,754.47 2,754.62 169,684.4K
23:44 2,754.41 2,754.80 2,754.41 2,754.49 111,902.0K
23:45 2,754.25 2,755.15 2,753.88 2,754.17 94,401.7K
23:46 2,753.99 2,754.32 2,753.82 2,754.06 151,127.2K
23:47 2,753.88 2,754.23 2,753.59 2,754.04 110,092.4K
23:48 2,754.22 2,754.34 2,753.66 2,753.80 165,008.9K
23:49 2,753.87 2,753.87 2,752.56 2,752.90 257,439.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available