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 2,792.06 2,792.06 2,780.66 2,780.66 1,217,438.6K
07:01 2,780.42 2,783.03 2,780.42 2,782.61 367,379.7K
07:02 2,782.29 2,782.84 2,781.50 2,781.50 325,183.5K
07:03 2,780.29 2,780.29 2,767.14 2,768.23 703,303.2K
07:04 2,768.68 2,775.43 2,768.68 2,774.53 375,618.9K
07:05 2,772.56 2,781.78 2,772.56 2,781.78 381,748.8K
07:06 2,782.52 2,782.52 2,778.57 2,778.57 336,797.6K
07:07 2,777.18 2,777.18 2,773.70 2,773.70 244,909.8K
07:08 2,772.70 2,772.70 2,766.10 2,766.64 322,226.8K
07:09 2,766.98 2,766.98 2,765.38 2,765.87 224,653.2K
07:10 2,766.04 2,770.99 2,766.01 2,770.99 175,722.0K
07:11 2,771.03 2,774.94 2,771.03 2,774.94 121,703.9K
07:12 2,775.56 2,776.37 2,775.14 2,776.37 144,946.7K
07:13 2,776.47 2,777.04 2,773.35 2,773.69 116,667.4K
07:14 2,773.49 2,773.49 2,771.66 2,771.66 72,023.6K
07:15 2,771.69 2,771.69 2,768.55 2,768.55 84,393.6K
07:16 2,767.12 2,769.03 2,767.12 2,768.13 147,783.6K
07:17 2,768.30 2,768.77 2,768.24 2,768.71 85,767.1K
07:18 2,769.07 2,772.16 2,769.07 2,772.16 128,925.0K
07:19 2,772.38 2,773.47 2,772.19 2,773.47 68,350.9K
07:20 2,773.97 2,778.67 2,773.97 2,778.31 149,834.4K
07:21 2,778.40 2,778.52 2,777.93 2,778.37 100,364.3K
07:22 2,778.91 2,779.41 2,778.71 2,778.96 79,941.0K
07:23 2,778.77 2,778.77 2,774.58 2,774.58 137,671.8K
07:24 2,774.56 2,774.56 2,770.31 2,770.31 100,390.5K
07:25 2,770.27 2,772.17 2,769.72 2,772.17 61,314.1K
07:26 2,772.15 2,775.47 2,772.15 2,775.06 80,500.6K
07:27 2,775.02 2,775.41 2,773.36 2,773.36 56,991.6K
07:28 2,773.24 2,773.64 2,773.12 2,773.12 60,638.8K
07:29 2,773.16 2,773.26 2,772.65 2,773.26 45,276.3K
07:30 2,773.63 2,773.63 2,773.01 2,773.31 45,718.5K
07:31 2,773.28 2,776.62 2,773.28 2,776.60 73,362.7K
07:32 2,776.59 2,776.89 2,776.51 2,776.77 45,081.2K
07:33 2,776.90 2,779.23 2,776.90 2,779.04 127,365.8K
07:34 2,779.80 2,780.50 2,779.71 2,780.50 140,352.3K
07:35 2,780.52 2,781.20 2,780.52 2,780.63 91,233.4K
07:36 2,780.55 2,781.11 2,780.55 2,780.88 50,868.6K
07:37 2,780.78 2,781.08 2,780.70 2,780.73 38,759.6K
07:38 2,780.84 2,782.24 2,780.84 2,782.20 88,444.2K
07:39 2,781.79 2,782.76 2,781.79 2,782.38 51,135.0K
07:40 2,782.13 2,782.28 2,781.81 2,782.24 48,659.9K
07:41 2,782.08 2,783.19 2,782.08 2,783.19 98,093.6K
07:42 2,783.24 2,784.35 2,783.24 2,784.35 76,311.1K
07:43 2,784.25 2,785.13 2,784.16 2,785.13 74,795.3K
07:44 2,785.43 2,787.19 2,785.43 2,787.09 142,272.1K
07:45 2,787.11 2,788.76 2,787.11 2,788.59 213,364.1K
07:46 2,789.50 2,790.53 2,789.50 2,790.53 164,957.2K
07:47 2,790.74 2,792.24 2,790.74 2,792.20 303,554.1K
07:48 2,792.49 2,793.69 2,792.49 2,793.69 101,835.5K
07:49 2,793.84 2,794.78 2,793.83 2,794.78 161,593.2K
07:50 2,794.36 2,794.78 2,794.16 2,794.16 131,638.1K
07:51 2,793.15 2,793.15 2,789.76 2,790.34 196,290.3K
07:52 2,790.13 2,791.12 2,789.88 2,791.12 74,981.4K
07:53 2,790.97 2,792.60 2,790.91 2,792.30 79,896.3K
07:54 2,792.21 2,792.21 2,791.17 2,791.17 83,864.4K
07:55 2,791.02 2,791.05 2,787.79 2,788.22 128,072.3K
07:56 2,787.82 2,788.47 2,787.82 2,788.37 99,120.7K
07:57 2,788.13 2,788.13 2,787.16 2,787.16 102,997.3K
07:58 2,786.46 2,786.91 2,786.04 2,786.04 125,187.9K
07:59 2,786.37 2,786.37 2,785.79 2,785.80 58,418.7K
08:00 2,785.50 2,785.69 2,785.01 2,785.57 88,997.5K
08:01 2,785.37 2,785.58 2,785.29 2,785.38 28,210.8K
08:02 2,785.75 2,785.75 2,784.44 2,784.44 55,305.7K
08:03 2,784.69 2,784.86 2,784.25 2,784.52 85,263.8K
08:04 2,784.53 2,785.03 2,784.48 2,785.03 44,426.4K
08:05 2,785.10 2,785.53 2,784.96 2,785.08 36,069.8K
08:06 2,785.06 2,786.05 2,784.96 2,785.43 52,718.6K
08:07 2,784.77 2,785.05 2,783.15 2,783.15 92,078.6K
08:08 2,783.05 2,783.05 2,781.24 2,781.24 63,052.3K
08:09 2,781.18 2,781.38 2,780.68 2,780.68 109,486.1K
08:10 2,780.00 2,780.07 2,779.04 2,779.17 99,533.7K
08:11 2,778.04 2,778.04 2,776.89 2,776.89 108,513.1K
08:12 2,776.48 2,776.80 2,776.37 2,776.59 68,603.5K
08:13 2,776.53 2,777.84 2,776.53 2,777.84 39,742.7K
08:14 2,777.99 2,778.22 2,777.83 2,778.22 45,416.4K
08:15 2,778.12 2,780.10 2,778.12 2,779.94 48,720.6K
08:16 2,780.01 2,782.17 2,780.01 2,782.14 50,951.9K
08:17 2,782.38 2,783.70 2,782.38 2,783.70 52,107.0K
08:18 2,783.57 2,784.01 2,783.57 2,783.90 32,049.4K
08:19 2,784.07 2,784.26 2,783.22 2,783.22 48,123.9K
08:20 2,783.02 2,783.02 2,782.06 2,782.20 34,576.9K
08:21 2,781.48 2,781.48 2,779.65 2,779.72 53,534.9K
08:22 2,780.05 2,780.05 2,779.43 2,779.43 40,981.2K
08:23 2,779.55 2,779.55 2,778.82 2,778.82 30,186.8K
08:24 2,778.68 2,778.89 2,778.29 2,778.71 40,483.4K
08:25 2,778.77 2,778.83 2,778.19 2,778.56 52,215.5K
08:26 2,778.59 2,779.09 2,777.92 2,777.92 46,105.7K
08:27 2,778.03 2,778.28 2,777.14 2,777.14 42,788.8K
08:28 2,777.24 2,777.24 2,776.24 2,776.25 67,237.7K
08:29 2,776.28 2,777.36 2,776.28 2,777.36 48,418.6K
08:30 2,777.52 2,778.30 2,777.52 2,778.24 26,532.2K
08:31 2,778.44 2,778.66 2,778.28 2,778.66 33,440.2K
08:32 2,778.87 2,778.87 2,777.55 2,777.55 38,908.4K
08:33 2,777.79 2,777.84 2,777.23 2,777.23 24,244.5K
08:34 2,776.97 2,777.42 2,776.94 2,776.94 40,464.6K
08:35 2,776.60 2,776.63 2,776.17 2,776.17 33,512.9K
08:36 2,775.05 2,775.05 2,773.44 2,773.63 143,226.8K
08:37 2,773.72 2,773.72 2,772.86 2,773.28 67,087.2K
08:38 2,772.78 2,772.86 2,772.42 2,772.62 60,881.2K
08:39 2,772.82 2,773.04 2,772.79 2,772.91 44,883.3K
08:40 2,772.74 2,772.97 2,771.98 2,772.18 94,178.5K
08:41 2,772.24 2,772.35 2,771.65 2,772.35 73,930.6K
08:42 2,772.28 2,774.01 2,772.28 2,773.70 65,880.8K
08:43 2,774.29 2,774.78 2,774.06 2,774.36 82,766.3K
08:44 2,775.13 2,775.33 2,774.60 2,775.10 41,587.4K
08:45 2,774.76 2,774.76 2,774.37 2,774.66 57,215.4K
08:46 2,774.30 2,774.79 2,774.30 2,774.79 62,323.8K
08:47 2,774.80 2,775.27 2,774.80 2,775.19 38,557.4K
08:48 2,775.60 2,776.00 2,775.44 2,775.96 96,915.1K
08:49 2,776.03 2,777.12 2,775.92 2,776.82 49,277.4K
08:50 2,777.07 2,778.22 2,777.07 2,778.22 62,325.3K
08:51 2,778.26 2,778.79 2,778.14 2,778.79 34,158.6K
08:52 2,779.36 2,780.23 2,779.19 2,780.23 26,209.2K
08:53 2,780.08 2,781.01 2,780.08 2,781.01 48,473.2K
08:54 2,780.92 2,781.67 2,780.92 2,781.67 45,193.5K
08:55 2,781.75 2,782.42 2,781.75 2,781.96 64,527.9K
08:56 2,782.06 2,782.76 2,782.06 2,782.47 47,249.8K
08:57 2,782.59 2,783.26 2,782.49 2,783.26 69,293.5K
08:58 2,783.23 2,783.81 2,783.09 2,783.74 45,573.9K
08:59 2,783.91 2,784.10 2,781.75 2,781.80 58,644.1K
09:00 2,779.88 2,779.98 2,776.72 2,776.72 147,970.9K
09:01 2,776.12 2,776.12 2,773.84 2,773.98 133,298.1K
09:02 2,773.51 2,774.11 2,772.94 2,772.94 85,648.5K
09:03 2,772.70 2,773.26 2,772.22 2,772.45 85,172.7K
09:04 2,772.28 2,772.42 2,771.65 2,771.84 88,697.2K
09:05 2,771.81 2,771.81 2,770.57 2,770.96 101,628.9K
09:06 2,770.84 2,772.19 2,770.84 2,771.06 76,659.0K
09:07 2,771.47 2,772.94 2,771.47 2,772.94 57,709.1K
09:08 2,772.87 2,772.99 2,771.58 2,771.90 48,440.7K
09:09 2,772.37 2,772.39 2,771.59 2,771.64 64,947.3K
09:10 2,772.06 2,773.03 2,772.06 2,773.02 44,102.7K
09:11 2,773.17 2,775.01 2,773.17 2,774.24 56,859.7K
09:12 2,774.22 2,775.25 2,773.87 2,775.25 45,325.7K
09:13 2,775.12 2,775.47 2,775.12 2,775.45 36,621.8K
09:14 2,775.46 2,776.67 2,775.46 2,776.67 43,684.9K
09:15 2,776.68 2,777.14 2,776.28 2,776.35 47,455.3K
09:16 2,776.73 2,776.73 2,776.21 2,776.66 33,943.5K
09:17 2,776.68 2,776.74 2,776.06 2,776.55 37,186.6K
09:18 2,777.13 2,777.56 2,776.80 2,777.26 65,094.4K
09:19 2,776.81 2,777.72 2,776.76 2,777.72 43,234.8K
09:20 2,777.72 2,777.73 2,776.85 2,777.44 46,600.0K
09:21 2,777.38 2,777.74 2,777.26 2,777.26 37,833.8K
09:22 2,777.16 2,777.78 2,776.87 2,776.98 39,248.9K
09:23 2,776.48 2,776.96 2,776.07 2,776.11 54,244.2K
09:24 2,776.00 2,776.69 2,775.39 2,775.84 64,716.8K
09:25 2,775.49 2,780.60 2,775.49 2,780.20 111,240.0K
09:26 2,779.91 2,780.17 2,778.79 2,780.17 65,438.1K
09:27 2,780.44 2,781.70 2,780.44 2,781.60 66,026.2K
09:28 2,782.15 2,782.56 2,779.51 2,779.51 126,557.2K
09:29 2,779.50 2,780.25 2,779.38 2,779.61 66,251.9K
09:30 2,779.31 2,779.34 2,778.58 2,779.34 73,104.4K
09:31 2,779.68 2,781.48 2,779.16 2,781.48 102,602.6K
09:32 2,781.89 2,784.44 2,781.89 2,784.44 108,270.3K
09:33 2,784.85 2,785.61 2,784.72 2,784.72 105,904.4K
09:34 2,784.66 2,784.85 2,784.32 2,784.54 75,781.0K
09:35 2,784.48 2,784.90 2,783.91 2,784.90 81,695.7K
09:36 2,785.00 2,785.01 2,784.48 2,785.01 69,785.7K
09:37 2,785.08 2,785.08 2,784.44 2,784.44 60,888.0K
09:38 2,784.70 2,784.70 2,781.94 2,782.77 90,103.9K
09:39 2,783.89 2,785.19 2,783.89 2,785.12 70,399.9K
09:40 2,785.19 2,785.38 2,785.17 2,785.36 46,563.9K
09:41 2,785.36 2,785.42 2,785.26 2,785.27 99,409.4K
09:42 2,785.29 2,785.48 2,785.20 2,785.26 75,787.0K
09:43 2,785.61 2,786.32 2,785.60 2,786.32 112,411.6K
09:44 2,786.25 2,786.50 2,786.25 2,786.41 98,526.8K
09:45 2,786.31 2,786.47 2,786.05 2,786.05 115,754.2K
09:46 2,786.13 2,786.22 2,786.08 2,786.13 64,933.7K
09:47 2,786.17 2,786.73 2,786.06 2,786.73 56,266.0K
09:48 2,786.78 2,786.91 2,786.73 2,786.84 115,573.2K
09:49 2,786.90 2,790.25 2,786.90 2,790.25 252,422.8K
09:50 2,791.36 2,791.36 2,788.15 2,788.52 372,095.0K
09:51 2,788.08 2,790.52 2,788.07 2,790.52 209,260.6K
09:52 2,790.58 2,793.73 2,790.58 2,793.73 192,954.3K
09:53 2,794.53 2,796.07 2,794.15 2,796.07 395,717.6K
09:54 2,796.01 2,796.02 2,795.23 2,795.23 284,902.9K
09:55 2,795.14 2,795.25 2,793.37 2,793.37 249,091.1K
09:56 2,793.45 2,795.08 2,793.23 2,795.08 176,065.2K
09:57 2,795.36 2,797.62 2,795.36 2,797.62 254,247.7K
09:58 2,797.90 2,801.19 2,797.90 2,801.19 361,100.0K
09:59 2,800.80 2,800.80 2,799.85 2,799.85 239,651.2K
10:00 2,800.46 2,800.70 2,791.79 2,792.08 656,809.3K
10:01 2,792.50 2,792.50 2,788.94 2,789.23 404,697.5K
10:02 2,790.24 2,793.62 2,790.19 2,790.19 351,060.0K
10:03 2,790.51 2,791.70 2,790.02 2,791.70 378,236.2K
10:04 2,790.83 2,791.80 2,787.54 2,787.54 308,901.4K
10:05 2,787.05 2,790.45 2,786.26 2,790.45 468,903.8K
10:06 2,789.04 2,789.04 2,781.53 2,781.53 515,930.2K
10:07 2,781.48 2,781.48 2,778.21 2,778.21 492,116.6K
10:08 2,776.77 2,776.77 2,771.34 2,771.96 666,826.9K
10:09 2,773.32 2,777.36 2,773.32 2,777.36 409,125.4K
10:10 2,777.23 2,779.64 2,777.23 2,779.59 248,343.2K
10:11 2,779.42 2,779.57 2,775.23 2,775.30 206,365.1K
10:12 2,774.71 2,774.71 2,771.29 2,772.19 194,640.4K
10:13 2,772.18 2,777.02 2,772.18 2,777.02 196,099.7K
10:14 2,777.22 2,777.36 2,775.53 2,775.53 130,071.8K
10:15 2,775.70 2,778.37 2,775.61 2,778.37 145,686.7K
10:16 2,780.19 2,781.43 2,777.98 2,777.98 255,247.0K
10:17 2,777.58 2,779.26 2,777.58 2,778.83 141,379.2K
10:18 2,779.54 2,780.34 2,777.36 2,777.36 194,958.4K
10:19 2,776.39 2,776.39 2,773.95 2,773.95 324,071.8K
10:20 2,774.29 2,776.82 2,774.09 2,776.82 152,893.3K
10:21 2,777.15 2,777.34 2,775.57 2,775.62 98,729.8K
10:22 2,775.42 2,775.49 2,770.20 2,770.20 320,464.7K
10:23 2,769.66 2,773.38 2,768.58 2,768.58 355,034.9K
10:24 2,768.62 2,773.09 2,768.62 2,771.81 263,564.1K
10:25 2,771.78 2,775.61 2,771.32 2,774.97 197,679.0K
10:26 2,775.19 2,777.00 2,772.35 2,772.68 192,235.3K
10:27 2,774.32 2,776.62 2,774.32 2,776.57 132,328.5K
10:28 2,776.63 2,777.74 2,775.85 2,776.42 139,915.0K
10:29 2,776.88 2,780.52 2,776.88 2,780.52 172,895.2K
10:30 2,778.76 2,778.76 2,774.99 2,777.11 248,563.5K
10:31 2,777.46 2,778.94 2,775.97 2,776.53 223,998.1K
10:32 2,776.77 2,777.65 2,773.68 2,773.68 211,796.4K
10:33 2,774.03 2,774.28 2,771.17 2,771.17 230,961.9K
10:34 2,769.92 2,769.92 2,763.61 2,764.45 535,858.0K
10:35 2,763.69 2,763.87 2,762.45 2,762.45 356,934.4K
10:36 2,761.79 2,763.36 2,761.79 2,762.57 416,224.4K
10:37 2,762.25 2,762.49 2,760.11 2,760.15 373,846.7K
10:38 2,758.26 2,758.44 2,755.51 2,758.44 657,418.8K
10:39 2,758.98 2,761.34 2,758.14 2,761.08 375,249.5K
10:40 2,759.59 2,760.73 2,758.00 2,760.50 322,504.8K
10:41 2,758.63 2,758.63 2,755.45 2,755.47 296,594.8K
10:42 2,756.20 2,756.20 2,752.72 2,753.72 324,917.7K
10:43 2,756.84 2,758.01 2,755.82 2,756.57 260,471.0K
10:44 2,756.70 2,758.07 2,756.01 2,757.95 250,479.2K
10:45 2,756.80 2,760.53 2,756.55 2,758.30 326,070.6K
10:46 2,758.49 2,759.63 2,756.67 2,756.78 196,705.4K
10:47 2,755.91 2,756.04 2,750.99 2,750.99 320,913.5K
10:48 2,751.90 2,756.16 2,751.31 2,755.25 408,359.0K
10:49 2,755.33 2,755.33 2,751.04 2,752.42 317,531.7K
10:50 2,754.13 2,757.12 2,754.13 2,757.12 339,584.5K
10:51 2,756.43 2,756.43 2,754.41 2,754.55 186,249.7K
10:52 2,756.72 2,761.09 2,756.58 2,761.09 295,940.7K
10:53 2,759.58 2,760.91 2,759.58 2,760.51 282,270.3K
10:54 2,760.65 2,761.09 2,759.38 2,761.09 209,691.1K
10:55 2,761.12 2,761.12 2,759.37 2,760.52 139,252.8K
10:56 2,760.34 2,763.18 2,760.34 2,763.05 166,708.3K
10:57 2,763.35 2,763.49 2,761.59 2,761.72 146,674.7K
10:58 2,761.92 2,762.38 2,761.38 2,761.46 86,465.1K
10:59 2,761.02 2,761.02 2,759.02 2,759.02 199,231.1K
11:00 2,759.04 2,762.33 2,759.04 2,762.33 151,642.4K
11:01 2,763.31 2,766.07 2,763.31 2,765.62 318,636.5K
11:02 2,766.06 2,767.46 2,765.45 2,767.21 218,063.6K
11:03 2,766.95 2,768.17 2,766.95 2,767.82 224,645.4K
11:04 2,768.37 2,768.37 2,767.26 2,767.40 133,222.6K
11:05 2,767.10 2,767.35 2,767.10 2,767.14 166,971.1K
11:06 2,767.09 2,767.09 2,765.22 2,765.22 136,646.2K
11:07 2,765.05 2,765.09 2,764.53 2,765.09 99,777.0K
11:08 2,765.31 2,766.16 2,765.00 2,765.04 94,398.1K
11:09 2,764.43 2,765.75 2,764.43 2,764.81 70,797.4K
11:10 2,764.92 2,764.92 2,764.06 2,764.27 78,077.4K
11:11 2,764.28 2,764.34 2,763.97 2,764.34 59,768.4K
11:12 2,764.10 2,764.10 2,761.07 2,761.16 160,832.6K
11:13 2,761.19 2,761.19 2,760.61 2,760.80 81,874.9K
11:14 2,760.75 2,762.07 2,760.29 2,760.29 94,046.2K
11:15 2,760.12 2,760.13 2,755.55 2,755.55 207,794.8K
11:16 2,755.93 2,755.93 2,752.31 2,752.62 207,043.8K
11:17 2,752.16 2,753.19 2,751.42 2,751.49 193,563.4K
11:18 2,752.10 2,752.58 2,751.04 2,752.57 224,806.3K
11:19 2,752.68 2,755.49 2,752.50 2,755.49 138,100.5K
11:20 2,755.60 2,757.52 2,755.60 2,757.52 152,491.8K
11:21 2,757.22 2,760.27 2,757.22 2,759.40 164,986.6K
11:22 2,758.97 2,762.20 2,758.43 2,759.04 145,537.1K
11:23 2,759.10 2,759.72 2,759.10 2,759.72 52,616.4K
11:24 2,759.39 2,759.39 2,755.97 2,755.97 93,836.5K
11:25 2,755.81 2,756.54 2,755.10 2,755.10 104,123.4K
11:26 2,754.70 2,754.70 2,754.07 2,754.57 111,543.5K
11:27 2,755.51 2,757.48 2,755.51 2,757.48 104,399.5K
11:28 2,757.99 2,759.69 2,757.99 2,759.01 115,949.1K
11:29 2,759.49 2,760.58 2,759.49 2,759.85 126,808.2K
11:30 2,760.23 2,760.23 2,758.72 2,758.84 98,782.4K
11:31 2,758.93 2,758.98 2,757.36 2,758.73 79,719.8K
11:32 2,758.68 2,758.68 2,755.43 2,755.43 102,595.0K
11:33 2,755.47 2,755.50 2,752.05 2,752.05 178,972.4K
11:34 2,752.04 2,752.04 2,750.53 2,751.06 254,472.2K
11:35 2,751.67 2,754.85 2,751.67 2,753.02 125,440.3K
11:36 2,753.23 2,753.23 2,752.10 2,752.87 93,467.7K
11:37 2,753.43 2,756.18 2,753.43 2,756.06 134,316.9K
11:38 2,756.00 2,756.00 2,753.80 2,753.80 99,077.3K
11:39 2,753.34 2,756.74 2,752.75 2,756.03 159,309.5K
11:40 2,756.27 2,757.44 2,756.23 2,756.23 108,070.8K
11:41 2,756.39 2,756.61 2,756.03 2,756.60 75,541.1K
11:42 2,756.85 2,757.27 2,756.74 2,756.74 95,480.7K
11:43 2,756.46 2,756.46 2,754.34 2,755.52 128,198.7K
11:44 2,755.56 2,756.73 2,755.56 2,756.30 48,763.9K
11:45 2,756.29 2,758.42 2,755.77 2,758.42 194,551.2K
11:46 2,760.69 2,761.46 2,760.30 2,760.31 235,297.3K
11:47 2,759.65 2,761.21 2,759.63 2,760.81 119,253.6K
11:48 2,760.60 2,762.35 2,760.57 2,761.48 192,584.2K
11:49 2,761.07 2,761.34 2,760.72 2,760.92 81,908.4K
11:50 2,761.02 2,761.10 2,758.48 2,758.48 99,678.3K
11:51 2,758.35 2,758.35 2,755.48 2,755.48 135,714.2K
11:52 2,753.99 2,754.09 2,752.46 2,752.85 213,246.1K
11:53 2,753.12 2,754.21 2,752.84 2,752.84 115,412.3K
11:54 2,752.17 2,752.17 2,750.86 2,750.86 142,055.1K
11:55 2,750.64 2,753.02 2,750.64 2,753.02 86,959.6K
11:56 2,753.11 2,753.11 2,748.34 2,748.34 190,331.2K
11:57 2,747.59 2,747.59 2,745.59 2,745.59 325,711.2K
11:58 2,745.50 2,746.86 2,745.45 2,746.86 186,896.0K
11:59 2,746.63 2,746.65 2,745.36 2,745.36 137,367.7K
12:00 2,744.19 2,744.19 2,742.48 2,743.70 448,773.1K
12:01 2,744.01 2,746.54 2,744.01 2,746.54 146,898.5K
12:02 2,746.66 2,748.42 2,746.59 2,746.86 240,481.7K
12:03 2,746.27 2,748.54 2,746.18 2,748.54 103,761.3K
12:04 2,749.05 2,749.20 2,748.22 2,748.22 150,369.1K
12:05 2,748.77 2,749.54 2,748.63 2,749.54 113,489.3K
12:06 2,749.59 2,750.66 2,749.07 2,749.07 119,620.7K
12:07 2,748.56 2,748.56 2,747.30 2,747.44 82,148.7K
12:08 2,747.49 2,747.72 2,747.30 2,747.55 68,710.3K
12:09 2,747.49 2,747.58 2,746.89 2,747.10 83,311.0K
12:10 2,747.42 2,750.73 2,747.39 2,750.53 128,733.1K
12:11 2,751.18 2,751.90 2,751.18 2,751.90 88,584.7K
12:12 2,752.01 2,753.33 2,752.01 2,753.27 122,848.2K
12:13 2,753.17 2,754.25 2,753.12 2,754.25 74,721.3K
12:14 2,753.97 2,754.50 2,753.97 2,754.47 61,505.9K
12:15 2,754.35 2,754.77 2,753.95 2,754.19 92,803.8K
12:16 2,753.96 2,754.78 2,753.92 2,754.78 56,614.2K
12:17 2,754.98 2,755.43 2,754.69 2,754.75 149,758.8K
12:18 2,754.75 2,755.25 2,752.90 2,753.04 134,912.4K
12:19 2,753.27 2,753.67 2,752.50 2,753.67 70,377.6K
12:20 2,753.76 2,755.89 2,753.76 2,755.89 112,987.0K
12:21 2,755.87 2,758.55 2,755.87 2,758.51 277,851.6K
12:22 2,758.56 2,760.41 2,758.56 2,760.41 191,636.7K
12:23 2,760.10 2,760.10 2,758.20 2,758.79 337,418.7K
12:24 2,759.03 2,760.20 2,759.03 2,760.16 80,110.6K
12:25 2,759.29 2,759.57 2,758.61 2,758.61 66,065.4K
12:26 2,757.08 2,757.42 2,756.22 2,756.22 79,633.7K
12:27 2,755.85 2,755.91 2,755.18 2,755.77 58,340.6K
12:28 2,755.88 2,756.89 2,755.88 2,756.14 53,916.8K
12:29 2,755.77 2,755.77 2,754.62 2,754.62 118,284.2K
12:30 2,753.85 2,755.26 2,753.74 2,755.26 97,377.9K
12:31 2,756.03 2,758.53 2,756.03 2,758.53 119,024.5K
12:32 2,759.82 2,764.09 2,759.82 2,763.68 288,078.2K
12:33 2,764.16 2,764.47 2,762.92 2,764.47 111,536.3K
12:34 2,764.38 2,764.38 2,763.46 2,763.59 106,833.5K
12:35 2,763.36 2,763.52 2,762.71 2,762.99 65,357.0K
12:36 2,762.55 2,763.76 2,762.40 2,763.24 101,308.4K
12:37 2,763.57 2,766.84 2,763.57 2,766.15 187,459.7K
12:38 2,767.37 2,770.06 2,766.92 2,769.91 409,438.3K
12:39 2,769.78 2,769.78 2,768.30 2,768.30 167,437.0K
12:40 2,768.09 2,768.09 2,765.53 2,765.53 120,615.4K
12:41 2,766.59 2,768.94 2,766.59 2,767.42 119,068.7K
12:42 2,766.64 2,766.82 2,765.93 2,765.93 68,730.7K
12:43 2,765.07 2,765.07 2,763.02 2,763.02 128,357.9K
12:44 2,762.53 2,762.95 2,762.45 2,762.76 60,763.4K
12:45 2,763.05 2,765.16 2,763.05 2,764.88 90,708.8K
12:46 2,764.81 2,764.87 2,763.37 2,764.07 56,752.7K
12:47 2,763.83 2,763.93 2,763.60 2,763.93 36,574.6K
12:48 2,763.84 2,766.19 2,763.84 2,766.18 69,296.6K
12:49 2,766.31 2,766.83 2,766.31 2,766.83 48,678.7K
12:50 2,766.95 2,767.07 2,762.98 2,762.98 99,865.1K
12:51 2,762.92 2,763.77 2,762.92 2,763.46 46,345.6K
12:52 2,761.92 2,764.50 2,761.53 2,764.50 84,797.8K
12:53 2,764.48 2,764.48 2,763.53 2,763.88 65,636.4K
12:54 2,763.63 2,763.63 2,762.66 2,763.08 49,111.5K
12:55 2,763.34 2,766.12 2,763.34 2,766.11 113,488.8K
12:56 2,766.24 2,766.64 2,765.79 2,766.63 84,377.2K
12:57 2,766.58 2,766.58 2,764.73 2,766.20 59,087.1K
12:58 2,766.40 2,766.55 2,765.44 2,765.44 56,345.8K
12:59 2,765.93 2,766.25 2,763.36 2,763.46 97,796.9K
13:00 2,764.13 2,764.47 2,763.18 2,763.42 62,321.6K
13:01 2,763.25 2,763.62 2,762.43 2,762.43 77,082.7K
13:02 2,762.58 2,762.58 2,760.34 2,761.69 114,771.4K
13:03 2,760.98 2,761.13 2,758.63 2,759.69 102,052.8K
13:04 2,760.02 2,761.91 2,760.02 2,761.86 61,950.6K
13:05 2,761.52 2,761.52 2,759.93 2,760.89 87,089.7K
13:06 2,761.32 2,762.82 2,761.32 2,762.78 44,821.2K
13:07 2,762.29 2,762.68 2,761.95 2,762.68 41,288.6K
13:08 2,762.67 2,762.92 2,762.34 2,762.87 37,137.5K
13:09 2,762.92 2,763.12 2,762.73 2,763.11 38,463.4K
13:10 2,762.06 2,762.28 2,761.28 2,762.28 55,994.1K
13:11 2,762.86 2,765.63 2,762.86 2,765.63 106,965.8K
13:12 2,767.18 2,768.13 2,767.00 2,767.00 189,678.3K
13:13 2,767.04 2,768.24 2,766.70 2,768.24 210,909.1K
13:14 2,768.17 2,770.60 2,768.17 2,770.60 270,971.6K
13:15 2,770.77 2,772.88 2,770.77 2,771.25 291,895.7K
13:16 2,771.87 2,772.58 2,771.87 2,771.89 161,069.2K
13:17 2,772.03 2,772.06 2,769.40 2,769.57 126,625.4K
13:18 2,769.32 2,769.48 2,768.89 2,769.15 114,615.0K
13:19 2,768.74 2,770.57 2,768.74 2,770.57 183,577.9K
13:20 2,771.82 2,774.42 2,771.82 2,774.19 283,763.8K
13:21 2,773.79 2,773.90 2,771.50 2,771.50 170,400.5K
13:22 2,771.04 2,771.82 2,771.04 2,771.57 76,226.1K
13:23 2,771.71 2,772.43 2,771.64 2,771.84 81,730.4K
13:24 2,771.20 2,771.20 2,768.80 2,768.96 150,427.2K
13:25 2,769.02 2,769.55 2,769.02 2,769.52 79,063.8K
13:26 2,769.37 2,769.98 2,769.37 2,769.98 68,473.2K
13:27 2,769.90 2,770.42 2,769.17 2,769.36 89,906.8K
13:28 2,769.59 2,769.65 2,769.16 2,769.49 70,023.0K
13:29 2,769.27 2,769.45 2,768.00 2,768.00 64,253.8K
13:30 2,768.27 2,769.67 2,768.27 2,769.53 82,179.2K
13:31 2,769.44 2,769.90 2,769.38 2,769.67 69,307.4K
13:32 2,771.22 2,773.02 2,771.17 2,772.93 173,628.7K
13:33 2,772.68 2,773.04 2,770.51 2,770.51 98,277.0K
13:34 2,770.20 2,771.82 2,769.63 2,771.72 92,159.9K
13:35 2,771.57 2,773.77 2,771.44 2,772.68 85,887.0K
13:36 2,772.43 2,772.43 2,768.73 2,768.73 136,461.9K
13:37 2,768.46 2,768.49 2,766.85 2,767.37 157,781.7K
13:38 2,767.38 2,767.38 2,765.82 2,765.85 185,755.6K
13:39 2,766.17 2,769.71 2,766.10 2,769.54 120,221.3K
13:40 2,769.38 2,769.45 2,767.48 2,767.81 70,242.9K
13:41 2,767.63 2,768.52 2,767.63 2,768.44 63,948.5K
13:42 2,768.09 2,768.17 2,766.35 2,766.35 75,953.2K
13:43 2,766.28 2,766.28 2,763.80 2,763.88 125,624.3K
13:44 2,763.78 2,763.82 2,762.33 2,762.86 134,937.3K
13:45 2,762.94 2,763.58 2,762.47 2,763.45 83,156.1K
13:46 2,763.67 2,764.33 2,763.67 2,763.97 59,979.9K
13:47 2,763.76 2,764.60 2,763.65 2,764.52 85,021.8K
13:48 2,764.59 2,764.67 2,763.24 2,763.24 51,042.3K
13:49 2,763.12 2,763.12 2,761.61 2,762.13 107,239.4K
13:50 2,762.58 2,762.73 2,759.86 2,761.11 182,295.1K
13:51 2,761.23 2,761.35 2,760.45 2,760.77 131,378.8K
13:52 2,760.27 2,760.91 2,759.14 2,760.91 103,283.7K
13:53 2,760.84 2,761.53 2,760.84 2,761.43 51,920.6K
13:54 2,761.31 2,761.31 2,759.68 2,760.47 66,091.8K
13:55 2,760.48 2,760.48 2,758.68 2,758.68 126,352.4K
13:56 2,758.98 2,760.21 2,758.98 2,760.17 77,118.8K
13:57 2,760.42 2,761.45 2,760.42 2,761.45 39,110.3K
13:58 2,760.60 2,760.90 2,760.60 2,760.90 29,028.6K
13:59 2,760.87 2,761.52 2,760.87 2,761.52 43,717.6K
14:00 2,761.60 2,762.13 2,761.55 2,762.13 46,144.5K
14:01 2,762.11 2,762.91 2,762.11 2,762.91 39,402.2K
14:02 2,763.00 2,763.24 2,762.66 2,762.80 33,091.0K
14:03 2,762.75 2,763.25 2,762.75 2,763.25 36,376.9K
14:04 2,762.95 2,762.95 2,762.71 2,762.71 30,867.0K
14:05 2,762.82 2,763.06 2,760.75 2,760.77 178,249.6K
14:06 2,760.81 2,760.90 2,756.58 2,756.60 203,736.2K
14:07 2,757.60 2,758.10 2,757.09 2,757.09 85,255.1K
14:08 2,757.31 2,757.31 2,755.56 2,756.19 128,828.8K
14:09 2,754.73 2,755.03 2,752.86 2,753.19 283,208.4K
14:10 2,753.18 2,755.57 2,753.04 2,755.33 174,110.8K
14:11 2,755.75 2,758.88 2,755.75 2,758.88 99,482.8K
14:12 2,758.06 2,758.93 2,758.06 2,758.68 80,357.6K
14:13 2,758.83 2,758.91 2,757.55 2,758.34 71,169.6K
14:14 2,758.75 2,758.77 2,757.38 2,757.46 55,091.7K
14:15 2,757.53 2,757.61 2,757.32 2,757.45 29,676.0K
14:16 2,757.63 2,758.04 2,757.24 2,758.04 37,484.4K
14:17 2,758.11 2,758.45 2,756.80 2,756.81 43,030.4K
14:18 2,756.56 2,756.60 2,754.92 2,755.83 88,695.4K
14:19 2,755.83 2,756.80 2,755.79 2,756.80 70,817.5K
14:20 2,756.86 2,758.28 2,756.86 2,758.28 57,385.8K
14:21 2,758.36 2,758.57 2,758.13 2,758.52 61,071.8K
14:22 2,758.75 2,760.60 2,758.75 2,760.60 92,822.3K
14:23 2,761.45 2,767.60 2,761.45 2,765.90 277,582.7K
14:24 2,765.47 2,768.77 2,765.47 2,767.77 148,665.9K
14:25 2,768.08 2,768.08 2,764.36 2,764.60 108,112.2K
14:26 2,763.45 2,763.99 2,763.31 2,763.99 99,020.8K
14:27 2,763.77 2,763.82 2,762.76 2,762.89 54,142.4K
14:28 2,763.21 2,763.83 2,762.87 2,763.07 66,344.0K
14:29 2,762.98 2,763.12 2,762.71 2,762.71 34,096.7K
14:30 2,762.61 2,762.73 2,762.49 2,762.60 28,515.4K
14:31 2,761.68 2,761.73 2,761.44 2,761.53 71,070.8K
14:32 2,758.89 2,759.30 2,758.34 2,758.34 83,397.5K
14:33 2,758.44 2,759.07 2,757.81 2,759.07 77,202.2K
14:34 2,759.69 2,760.41 2,759.66 2,760.41 42,325.2K
14:35 2,760.67 2,760.75 2,759.34 2,760.75 42,263.0K
14:36 2,760.99 2,763.76 2,760.99 2,763.76 54,984.8K
14:37 2,763.02 2,764.45 2,762.67 2,764.45 76,383.1K
14:38 2,765.06 2,765.06 2,763.28 2,763.54 76,283.9K
14:39 2,764.06 2,764.66 2,764.02 2,764.02 64,070.9K
14:40 2,763.87 2,764.42 2,763.50 2,764.42 55,364.9K
14:41 2,764.37 2,764.37 2,761.78 2,761.82 82,290.2K
14:42 2,761.64 2,761.64 2,760.04 2,760.46 61,990.6K
14:43 2,760.23 2,762.46 2,760.02 2,762.46 90,826.8K
14:44 2,762.68 2,763.62 2,762.53 2,763.55 59,444.9K
14:45 2,763.34 2,763.67 2,762.82 2,763.33 78,682.7K
14:46 2,761.98 2,762.08 2,761.41 2,761.52 64,107.9K
14:47 2,755.45 2,755.71 2,753.61 2,753.61 509,244.5K
14:48 2,752.12 2,754.87 2,751.90 2,754.87 219,560.0K
14:49 2,754.17 2,756.18 2,754.17 2,756.18 94,396.2K
14:50 2,756.19 2,756.19 2,754.71 2,755.51 92,279.0K
14:51 2,755.08 2,755.20 2,753.91 2,753.91 124,784.6K
14:52 2,753.39 2,753.39 2,751.86 2,751.86 139,534.9K
14:53 2,751.01 2,752.03 2,750.08 2,752.00 190,392.9K
14:54 2,752.48 2,754.57 2,752.48 2,754.57 108,385.3K
14:55 2,755.05 2,755.82 2,755.05 2,755.39 44,020.1K
14:56 2,755.66 2,758.60 2,755.66 2,758.60 118,135.4K
14:57 2,759.57 2,760.56 2,759.57 2,760.56 86,332.6K
14:58 2,761.23 2,763.36 2,761.23 2,763.32 224,232.4K
14:59 2,763.73 2,763.92 2,762.70 2,763.13 78,893.6K
15:00 2,763.35 2,763.62 2,763.11 2,763.14 75,728.7K
15:01 2,763.73 2,764.00 2,763.73 2,764.00 56,331.1K
15:02 2,763.98 2,769.70 2,763.98 2,769.70 357,790.9K
15:03 2,771.38 2,772.14 2,770.66 2,771.00 436,098.2K
15:04 2,771.27 2,772.35 2,769.93 2,769.93 184,419.3K
15:05 2,770.07 2,772.89 2,770.07 2,772.73 203,406.1K
15:06 2,772.34 2,773.44 2,772.31 2,773.44 124,998.4K
15:07 2,773.92 2,777.87 2,773.52 2,777.71 398,571.2K
15:08 2,777.96 2,778.29 2,776.61 2,776.61 222,527.1K
15:09 2,775.99 2,779.04 2,775.74 2,779.01 247,685.7K
15:10 2,780.06 2,780.42 2,778.13 2,778.72 307,076.5K
15:11 2,778.21 2,778.21 2,775.00 2,775.03 176,365.9K
15:12 2,775.03 2,775.17 2,773.54 2,774.23 162,565.2K
15:13 2,774.43 2,775.40 2,774.43 2,775.40 60,878.6K
15:14 2,775.50 2,775.77 2,775.09 2,775.77 87,811.7K
15:15 2,775.96 2,776.72 2,775.96 2,776.46 86,115.8K
15:16 2,776.41 2,776.41 2,774.26 2,774.26 84,201.6K
15:17 2,774.37 2,775.08 2,773.92 2,775.08 104,868.9K
15:18 2,775.83 2,778.14 2,775.83 2,777.55 215,332.8K
15:19 2,777.37 2,778.03 2,776.90 2,777.15 96,709.7K
15:20 2,777.46 2,783.76 2,777.46 2,783.71 598,033.5K
15:21 2,783.84 2,787.51 2,783.84 2,787.06 752,146.4K
15:22 2,787.23 2,787.76 2,785.66 2,785.94 652,004.7K
15:23 2,785.89 2,787.17 2,785.68 2,785.83 297,238.0K
15:24 2,785.60 2,785.60 2,783.36 2,783.78 224,485.2K
15:25 2,783.93 2,786.08 2,783.93 2,786.08 176,755.6K
15:26 2,785.94 2,789.02 2,785.61 2,789.02 385,617.9K
15:27 2,788.88 2,790.58 2,788.01 2,790.58 411,192.1K
15:28 2,791.21 2,793.55 2,790.95 2,793.55 556,226.9K
15:29 2,793.87 2,795.32 2,793.71 2,795.22 498,070.3K
15:30 2,795.72 2,796.18 2,794.63 2,794.67 524,783.8K
15:31 2,793.84 2,793.84 2,791.06 2,791.06 347,290.5K
15:32 2,790.71 2,792.09 2,790.71 2,792.08 201,283.1K
15:33 2,792.91 2,795.17 2,792.62 2,795.17 277,008.5K
15:34 2,795.85 2,796.32 2,793.03 2,793.03 366,603.7K
15:35 2,793.79 2,795.71 2,793.67 2,795.71 211,013.4K
15:36 2,795.57 2,795.57 2,793.13 2,793.13 296,299.5K
15:37 2,790.83 2,790.83 2,787.22 2,787.55 501,737.8K
15:38 2,788.66 2,792.41 2,788.37 2,792.41 233,987.7K
15:39 2,792.81 2,792.81 2,789.48 2,791.04 178,527.9K
15:40 2,790.69 2,790.69 2,785.53 2,785.53 206,733.4K
15:41 2,785.47 2,785.47 2,781.72 2,781.72 372,332.7K
15:42 2,781.72 2,784.00 2,780.71 2,783.37 197,587.7K
15:43 2,783.40 2,785.45 2,783.40 2,785.02 150,758.6K
15:44 2,785.43 2,785.92 2,782.75 2,782.75 184,606.6K
15:45 2,782.05 2,783.06 2,781.07 2,781.24 211,151.7K
15:46 2,781.47 2,785.14 2,781.30 2,785.14 173,236.5K
15:47 2,787.47 2,788.01 2,786.26 2,788.01 210,259.5K
15:48 2,787.82 2,790.20 2,787.82 2,790.20 162,972.8K
15:49 2,789.85 2,792.73 2,789.38 2,792.31 288,710.5K
15:50 2,792.30 2,792.33 2,790.69 2,790.69 160,837.0K
15:51 2,789.37 2,789.37 2,787.26 2,787.26 139,131.4K
15:52 2,786.45 2,786.99 2,784.29 2,784.47 135,092.9K
15:53 2,781.97 2,784.41 2,781.97 2,784.41 261,713.8K
15:54 2,784.87 2,786.40 2,784.87 2,785.46 148,887.0K
15:55 2,784.39 2,784.87 2,780.40 2,782.06 346,328.3K
15:56 2,782.48 2,784.38 2,781.97 2,784.38 198,889.8K
15:57 2,784.66 2,784.66 2,782.50 2,782.50 170,203.9K
15:58 2,781.89 2,782.18 2,779.69 2,780.67 347,034.0K
15:59 2,780.93 2,782.08 2,780.64 2,782.08 168,969.9K
16:00 2,782.00 2,784.03 2,781.99 2,783.02 195,036.2K
16:01 2,783.33 2,786.71 2,783.33 2,786.71 171,005.3K
16:02 2,787.81 2,788.64 2,785.52 2,785.76 153,462.2K
16:03 2,786.21 2,786.43 2,779.29 2,779.29 338,592.3K
16:04 2,777.97 2,782.16 2,777.97 2,782.16 607,056.4K
16:05 2,780.60 2,782.78 2,780.60 2,781.48 119,290.7K
16:06 2,780.56 2,785.04 2,780.56 2,785.04 128,997.8K
16:07 2,784.47 2,784.50 2,783.56 2,783.86 93,293.5K
16:08 2,783.43 2,786.15 2,782.36 2,786.10 189,509.8K
16:09 2,786.36 2,788.38 2,786.36 2,787.42 144,175.1K
16:10 2,787.31 2,790.23 2,787.03 2,790.23 130,792.5K
16:11 2,791.44 2,793.28 2,791.20 2,792.82 344,250.3K
16:12 2,792.74 2,792.74 2,790.38 2,790.57 220,260.8K
16:13 2,789.92 2,789.92 2,789.06 2,789.06 103,658.0K
16:14 2,789.29 2,789.85 2,788.55 2,788.55 70,769.6K
16:15 2,788.20 2,790.67 2,788.04 2,790.67 111,835.5K
16:16 2,790.77 2,793.24 2,790.77 2,793.03 246,611.2K
16:17 2,792.86 2,793.38 2,792.14 2,793.38 130,311.7K
16:18 2,793.32 2,793.32 2,791.92 2,791.92 198,059.8K
16:19 2,791.87 2,791.87 2,790.77 2,791.37 126,622.0K
16:20 2,791.88 2,794.70 2,791.88 2,794.70 170,820.2K
16:21 2,794.61 2,794.71 2,793.02 2,793.31 153,260.9K
16:22 2,793.39 2,793.84 2,791.12 2,791.12 123,084.3K
16:23 2,791.19 2,791.19 2,789.95 2,790.51 151,520.9K
16:24 2,790.20 2,790.80 2,790.09 2,790.80 61,694.9K
16:25 2,791.05 2,791.94 2,790.49 2,790.49 87,448.9K
16:26 2,790.16 2,790.22 2,787.85 2,787.85 128,268.4K
16:27 2,787.72 2,787.72 2,786.73 2,787.10 155,026.1K
16:28 2,787.03 2,787.03 2,783.72 2,783.72 274,011.2K
16:29 2,783.64 2,783.80 2,783.32 2,783.32 144,069.3K
16:30 2,783.38 2,787.03 2,783.20 2,787.03 143,023.7K
16:31 2,787.45 2,787.51 2,785.77 2,785.77 106,769.3K
16:32 2,783.88 2,783.88 2,779.18 2,779.78 499,945.7K
16:33 2,779.69 2,780.14 2,776.06 2,776.94 372,173.2K
16:34 2,770.74 2,774.11 2,769.17 2,773.68 1,063,751.3K
16:35 2,772.15 2,772.15 2,769.86 2,769.86 278,142.3K
16:36 2,769.41 2,769.41 2,763.56 2,763.56 563,270.2K
16:37 2,764.41 2,765.54 2,764.41 2,765.54 456,040.4K
16:38 2,765.41 2,767.03 2,764.65 2,767.03 360,187.2K
16:39 2,767.39 2,771.25 2,766.89 2,766.92 392,787.5K
16:40 2,766.55 2,766.55 2,760.80 2,761.61 466,472.2K
16:41 2,761.85 2,763.15 2,761.79 2,762.28 283,860.2K
16:42 2,762.05 2,765.33 2,761.81 2,763.05 192,584.2K
16:43 2,762.90 2,763.42 2,762.81 2,763.42 127,956.5K
16:44 2,764.19 2,765.22 2,761.24 2,761.24 210,358.3K
16:45 2,761.25 2,764.02 2,760.81 2,764.02 208,841.2K
16:46 2,762.94 2,766.06 2,762.94 2,766.06 184,350.0K
16:47 2,765.54 2,767.27 2,765.54 2,766.25 178,186.2K
16:48 2,766.36 2,767.97 2,764.41 2,766.94 159,175.2K
16:49 2,767.84 2,767.84 2,764.38 2,765.26 153,459.3K
16:50 2,765.26 2,765.70 2,765.26 2,765.58 87,493.0K
16:51 2,765.69 2,765.69 2,763.66 2,763.66 100,969.9K
16:52 2,763.20 2,763.78 2,762.38 2,763.04 107,194.1K
16:53 2,762.84 2,762.90 2,759.18 2,759.18 169,294.4K
16:54 2,762.03 2,762.18 2,760.59 2,760.67 131,792.5K
16:55 2,760.91 2,760.92 2,759.58 2,760.46 111,878.6K
16:56 2,761.32 2,762.42 2,761.26 2,762.41 93,438.1K
16:57 2,762.78 2,767.53 2,762.64 2,764.09 267,304.8K
16:58 2,765.68 2,765.68 2,759.20 2,759.20 191,634.8K
16:59 2,759.27 2,759.27 2,755.82 2,756.35 278,490.4K
17:00 2,755.78 2,758.09 2,755.47 2,758.09 185,413.5K
17:01 2,758.26 2,758.56 2,753.89 2,753.89 174,911.6K
17:02 2,753.21 2,755.05 2,752.26 2,755.05 302,424.1K
17:03 2,755.26 2,757.03 2,755.26 2,756.30 144,613.3K
17:04 2,756.43 2,757.30 2,756.43 2,757.30 72,092.9K
17:05 2,757.61 2,757.61 2,755.90 2,756.21 136,863.2K
17:06 2,757.17 2,758.40 2,757.17 2,757.64 93,997.7K
17:07 2,758.04 2,758.17 2,755.41 2,755.41 116,761.3K
17:08 2,754.42 2,754.67 2,752.15 2,752.43 170,114.8K
17:09 2,753.00 2,753.00 2,752.21 2,752.32 109,331.4K
17:10 2,751.98 2,751.98 2,750.98 2,751.01 347,374.4K
17:11 2,752.43 2,753.50 2,751.04 2,751.04 205,618.5K
17:12 2,750.88 2,750.88 2,746.13 2,746.13 303,967.6K
17:13 2,746.75 2,747.77 2,746.12 2,747.03 290,052.4K
17:14 2,747.94 2,750.54 2,747.21 2,750.25 273,421.2K
17:15 2,749.62 2,754.78 2,749.62 2,754.78 170,920.7K
17:16 2,755.83 2,760.79 2,755.83 2,760.79 248,402.4K
17:17 2,760.08 2,760.08 2,757.85 2,759.15 147,509.9K
17:18 2,759.34 2,760.89 2,759.34 2,760.52 88,897.0K
17:19 2,760.70 2,760.70 2,759.90 2,759.92 89,794.8K
17:20 2,759.53 2,761.10 2,759.43 2,761.10 109,324.4K
17:21 2,762.56 2,763.42 2,762.54 2,763.40 115,721.1K
17:22 2,762.85 2,763.42 2,761.42 2,761.42 95,285.4K
17:23 2,761.64 2,764.62 2,761.64 2,762.57 81,073.0K
17:24 2,761.97 2,761.98 2,759.86 2,759.86 82,785.3K
17:25 2,759.85 2,763.60 2,759.85 2,763.55 83,361.9K
17:26 2,763.68 2,765.98 2,763.09 2,764.84 115,615.3K
17:27 2,764.63 2,764.68 2,762.73 2,762.75 44,828.3K
17:28 2,762.74 2,763.38 2,761.74 2,761.80 42,847.0K
17:29 2,762.57 2,766.36 2,762.56 2,765.45 99,633.4K
17:30 2,765.00 2,765.00 2,762.81 2,763.16 61,527.8K
17:31 2,763.03 2,763.33 2,761.47 2,762.93 60,630.3K
17:32 2,762.96 2,762.97 2,762.45 2,762.69 35,315.9K
17:33 2,762.64 2,763.38 2,761.29 2,761.52 82,299.4K
17:34 2,761.12 2,763.57 2,760.83 2,763.57 78,800.6K
17:35 2,763.90 2,764.25 2,763.69 2,764.25 48,967.3K
17:36 2,764.26 2,765.80 2,764.24 2,765.80 54,597.2K
17:37 2,766.06 2,768.70 2,766.06 2,768.07 165,689.8K
17:38 2,768.62 2,772.01 2,768.14 2,772.01 192,920.0K
17:39 2,771.85 2,777.44 2,771.85 2,775.65 349,210.2K
17:40 2,775.21 2,775.21 2,772.50 2,772.50 201,514.2K
17:41 2,772.05 2,772.79 2,770.00 2,770.00 105,275.7K
17:42 2,768.52 2,769.46 2,768.52 2,769.03 134,305.2K
17:43 2,769.13 2,769.13 2,766.27 2,766.27 116,110.1K
17:44 2,766.90 2,766.90 2,764.28 2,765.76 132,902.8K
17:45 2,765.66 2,766.46 2,765.36 2,766.36 95,229.3K
17:46 2,766.46 2,766.67 2,765.59 2,766.43 78,714.6K
17:47 2,766.56 2,767.09 2,766.14 2,767.09 82,748.5K
17:48 2,766.43 2,766.66 2,765.51 2,765.63 84,327.8K
17:49 2,765.76 2,765.76 2,758.32 2,758.32 255,483.3K
17:50 2,758.34 2,759.49 2,758.11 2,759.47 173,136.8K
17:51 2,759.57 2,763.70 2,759.57 2,763.21 123,721.0K
17:52 2,762.27 2,762.85 2,761.84 2,762.20 105,336.9K
17:53 2,762.09 2,762.81 2,761.68 2,762.11 55,097.4K
17:54 2,762.57 2,762.57 2,762.08 2,762.35 66,698.2K
17:55 2,763.70 2,765.88 2,763.70 2,764.98 199,947.5K
17:56 2,765.05 2,765.08 2,762.40 2,762.40 82,641.1K
17:57 2,761.91 2,762.01 2,761.28 2,761.55 82,012.1K
17:58 2,761.95 2,762.80 2,761.17 2,761.17 67,935.8K
17:59 2,760.73 2,760.92 2,756.85 2,756.85 123,508.4K
18:00 2,756.73 2,758.37 2,756.65 2,758.37 177,779.2K
18:01 2,758.29 2,760.25 2,758.29 2,759.83 180,749.0K
18:02 2,763.03 2,765.05 2,762.92 2,763.88 206,133.7K
18:03 2,763.76 2,770.15 2,763.76 2,770.15 229,663.7K
18:04 2,768.39 2,770.33 2,767.29 2,770.33 178,761.9K
18:05 2,772.16 2,772.38 2,770.20 2,770.29 166,128.5K
18:06 2,768.63 2,768.96 2,767.41 2,767.88 125,975.3K
18:07 2,769.99 2,770.73 2,769.91 2,770.32 95,530.3K
18:08 2,770.78 2,772.75 2,769.91 2,772.75 122,255.5K
18:09 2,772.49 2,773.59 2,771.41 2,771.90 127,783.0K
18:10 2,771.81 2,771.81 2,768.98 2,769.80 134,774.6K
18:11 2,769.93 2,770.73 2,769.93 2,770.19 84,764.6K
18:12 2,770.35 2,770.71 2,767.46 2,767.93 66,039.5K
18:13 2,767.79 2,768.20 2,767.72 2,768.08 58,591.3K
18:14 2,766.64 2,766.64 2,765.72 2,765.72 73,946.0K
18:15 2,765.30 2,765.30 2,763.25 2,764.41 98,750.6K
18:16 2,764.16 2,764.31 2,763.53 2,763.53 92,574.5K
18:17 2,763.52 2,765.35 2,763.52 2,765.35 75,477.6K
18:18 2,765.85 2,765.87 2,763.94 2,763.94 73,512.6K
18:19 2,764.19 2,764.19 2,763.48 2,763.48 55,836.7K
18:20 2,763.25 2,763.39 2,761.11 2,761.17 122,739.5K
18:21 2,760.85 2,761.37 2,758.78 2,759.23 248,224.6K
18:22 2,759.29 2,759.59 2,759.21 2,759.54 111,321.8K
18:23 2,759.70 2,760.50 2,758.51 2,758.51 137,259.6K
18:24 2,758.73 2,759.31 2,758.72 2,758.73 73,782.7K
18:25 2,758.78 2,760.74 2,758.72 2,760.74 89,551.9K
18:26 2,761.01 2,765.39 2,761.01 2,764.67 127,757.7K
18:27 2,765.05 2,765.57 2,764.87 2,765.15 80,080.7K
18:28 2,764.82 2,765.63 2,763.83 2,763.83 56,608.2K
18:29 2,763.64 2,763.64 2,761.89 2,761.89 90,445.4K
18:30 2,761.30 2,761.30 2,760.59 2,760.81 210,977.8K
18:31 2,760.98 2,764.27 2,760.98 2,764.05 88,866.3K
18:32 2,763.62 2,763.62 2,756.76 2,756.76 199,124.4K
18:33 2,756.78 2,756.78 2,754.17 2,754.17 268,403.2K
18:34 2,753.91 2,757.70 2,753.91 2,757.70 214,805.6K
18:35 2,757.14 2,760.65 2,756.87 2,760.65 127,924.7K
18:36 2,763.88 2,765.60 2,762.55 2,762.60 272,943.3K
18:37 2,762.13 2,762.38 2,761.28 2,761.42 102,158.4K
18:38 2,758.10 2,759.24 2,757.61 2,759.24 251,348.0K
18:39 2,759.42 2,759.87 2,758.60 2,758.97 129,892.0K
18:40 2,759.17 2,759.17 2,759.17 2,759.17 6,823.8K
18:51 2,764.28 2,764.28 2,764.28 2,764.28 249,473.6K
19:05 2,758.07 2,758.07 2,746.47 2,746.47 707,392.3K
19:06 2,746.85 2,746.85 2,738.81 2,741.32 1,029,755.1K
19:07 2,741.46 2,742.62 2,741.26 2,742.41 303,995.0K
19:08 2,742.40 2,746.37 2,742.40 2,746.37 220,079.1K
19:09 2,746.09 2,746.09 2,743.05 2,743.05 201,642.8K
19:10 2,743.84 2,743.84 2,741.70 2,741.70 187,940.4K
19:11 2,741.98 2,744.99 2,741.88 2,744.34 207,084.6K
19:12 2,745.04 2,745.79 2,745.04 2,745.46 163,382.9K
19:13 2,745.20 2,745.20 2,743.94 2,743.94 139,138.8K
19:14 2,743.66 2,743.66 2,739.01 2,739.01 264,400.1K
19:15 2,739.15 2,739.20 2,730.82 2,732.35 827,081.9K
19:16 2,732.56 2,732.63 2,725.43 2,725.43 766,553.5K
19:17 2,725.37 2,725.37 2,723.42 2,724.14 511,864.3K
19:18 2,724.61 2,724.61 2,721.41 2,722.60 337,236.1K
19:19 2,722.84 2,726.27 2,722.42 2,725.54 319,663.6K
19:20 2,725.18 2,725.34 2,722.42 2,723.21 224,990.9K
19:21 2,723.64 2,725.81 2,723.32 2,725.81 177,773.8K
19:22 2,727.33 2,729.68 2,727.33 2,729.68 207,114.7K
19:23 2,730.26 2,730.26 2,727.47 2,728.24 208,413.0K
19:24 2,727.92 2,731.81 2,727.92 2,731.81 194,856.7K
19:25 2,732.62 2,733.76 2,732.38 2,733.76 187,827.2K
19:26 2,735.08 2,735.21 2,729.98 2,729.98 216,046.3K
19:27 2,729.55 2,729.55 2,723.94 2,724.33 250,972.0K
19:28 2,723.46 2,723.55 2,721.71 2,722.07 265,008.8K
19:29 2,721.96 2,728.65 2,721.22 2,728.65 305,543.8K
19:30 2,731.39 2,733.08 2,730.84 2,731.85 281,275.5K
19:31 2,732.39 2,732.95 2,730.40 2,732.95 168,410.9K
19:32 2,732.41 2,737.85 2,727.56 2,728.28 445,080.9K
19:33 2,728.07 2,732.87 2,727.31 2,730.07 196,484.2K
19:34 2,730.00 2,734.26 2,730.00 2,733.19 173,956.1K
19:35 2,734.25 2,735.55 2,734.22 2,735.41 113,557.3K
19:36 2,735.14 2,735.14 2,733.40 2,734.07 123,344.0K
19:37 2,733.98 2,736.97 2,733.98 2,736.97 113,556.8K
19:38 2,737.39 2,737.80 2,737.34 2,737.80 112,312.0K
19:39 2,738.12 2,744.10 2,738.12 2,743.86 405,116.3K
19:40 2,743.44 2,743.51 2,737.70 2,738.11 178,216.2K
19:41 2,737.30 2,737.60 2,737.03 2,737.03 86,060.2K
19:42 2,737.21 2,738.97 2,737.21 2,738.84 71,300.6K
19:43 2,738.66 2,739.31 2,738.30 2,738.30 61,302.7K
19:44 2,737.45 2,737.59 2,736.93 2,737.37 74,314.0K
19:45 2,737.22 2,737.27 2,736.10 2,736.28 79,386.0K
19:46 2,735.84 2,735.84 2,732.02 2,732.02 234,693.7K
19:47 2,732.45 2,733.10 2,731.70 2,732.93 134,517.0K
19:48 2,733.47 2,738.44 2,733.47 2,738.44 140,818.7K
19:49 2,738.68 2,744.08 2,738.68 2,744.08 152,328.8K
19:50 2,751.25 2,751.35 2,748.18 2,748.80 359,021.3K
19:51 2,749.99 2,752.94 2,749.51 2,752.94 191,940.7K
19:52 2,752.92 2,755.03 2,751.46 2,751.63 214,468.8K
19:53 2,750.58 2,750.63 2,748.38 2,748.38 96,171.6K
19:54 2,748.02 2,748.20 2,745.29 2,745.29 89,469.6K
19:55 2,744.41 2,745.40 2,744.07 2,745.25 111,107.3K
19:56 2,744.98 2,744.98 2,742.62 2,742.62 63,401.1K
19:57 2,742.69 2,744.22 2,740.58 2,743.77 198,243.9K
19:58 2,744.37 2,745.14 2,744.37 2,744.77 76,981.6K
19:59 2,744.88 2,745.16 2,744.77 2,745.16 46,633.4K
20:00 2,745.21 2,745.21 2,744.08 2,744.92 80,455.9K
20:01 2,745.32 2,748.63 2,745.32 2,748.63 134,812.6K
20:02 2,749.02 2,759.63 2,748.99 2,756.73 523,360.4K
20:03 2,757.31 2,757.51 2,755.23 2,755.23 161,387.6K
20:04 2,755.02 2,756.04 2,754.48 2,756.04 105,163.8K
20:05 2,756.40 2,756.69 2,751.44 2,751.73 142,724.0K
20:06 2,750.92 2,751.03 2,748.72 2,748.86 106,127.7K
20:07 2,748.68 2,749.18 2,748.55 2,749.18 38,966.2K
20:08 2,747.93 2,747.93 2,745.50 2,745.86 123,288.9K
20:09 2,745.71 2,746.39 2,740.06 2,740.12 213,708.7K
20:10 2,741.37 2,741.46 2,739.26 2,739.40 142,726.2K
20:11 2,739.22 2,739.83 2,737.98 2,739.05 181,206.7K
20:12 2,738.92 2,740.21 2,737.24 2,740.21 140,171.7K
20:13 2,740.15 2,740.61 2,739.85 2,740.47 76,140.3K
20:14 2,740.52 2,740.99 2,739.93 2,740.77 46,683.7K
20:15 2,740.80 2,741.22 2,739.71 2,740.02 49,581.5K
20:16 2,740.26 2,745.64 2,740.26 2,744.68 90,894.1K
20:17 2,745.72 2,746.32 2,744.69 2,746.32 42,748.4K
20:18 2,746.49 2,749.03 2,746.49 2,749.03 69,510.5K
20:19 2,748.19 2,748.19 2,744.70 2,744.82 62,958.8K
20:20 2,744.91 2,745.37 2,744.91 2,745.36 21,351.1K
20:21 2,745.89 2,746.34 2,740.34 2,740.34 122,653.9K
20:22 2,740.60 2,741.64 2,739.94 2,739.94 55,564.3K
20:23 2,740.43 2,740.57 2,740.14 2,740.50 42,786.5K
20:24 2,740.93 2,741.85 2,740.93 2,741.62 38,385.2K
20:25 2,741.39 2,742.83 2,741.11 2,741.36 41,986.8K
20:26 2,741.98 2,743.03 2,741.98 2,743.02 31,780.0K
20:27 2,743.03 2,745.76 2,743.03 2,745.76 41,549.9K
20:28 2,745.83 2,747.83 2,745.83 2,747.77 60,164.9K
20:29 2,747.90 2,748.82 2,747.90 2,748.72 51,551.9K
20:30 2,748.57 2,749.06 2,748.35 2,749.00 98,995.3K
20:31 2,749.21 2,749.49 2,749.06 2,749.40 42,360.7K
20:32 2,749.17 2,749.40 2,748.71 2,749.40 42,374.4K
20:33 2,749.60 2,752.19 2,749.54 2,752.19 91,749.6K
20:34 2,752.54 2,754.24 2,752.54 2,753.42 138,848.0K
20:35 2,753.50 2,754.72 2,752.82 2,754.55 62,653.6K
20:36 2,754.66 2,755.01 2,754.63 2,755.01 51,511.2K
20:37 2,754.94 2,756.25 2,754.82 2,756.19 82,963.5K
20:38 2,756.02 2,756.74 2,756.00 2,756.28 146,472.5K
20:39 2,756.56 2,757.18 2,756.02 2,756.49 97,293.1K
20:40 2,757.09 2,757.09 2,754.44 2,754.60 105,103.2K
20:41 2,754.44 2,755.36 2,754.25 2,755.36 56,167.6K
20:42 2,755.33 2,755.88 2,755.17 2,755.88 42,251.7K
20:43 2,756.49 2,759.13 2,756.40 2,759.13 97,342.2K
20:44 2,760.12 2,760.60 2,759.96 2,760.60 177,567.4K
20:45 2,760.67 2,761.72 2,760.67 2,761.72 91,444.6K
20:46 2,761.78 2,768.54 2,761.78 2,768.35 396,761.2K
20:47 2,768.00 2,768.63 2,764.57 2,764.57 404,639.5K
20:48 2,765.08 2,765.38 2,764.48 2,764.48 131,509.2K
20:49 2,764.06 2,764.06 2,761.48 2,761.48 98,345.0K
20:50 2,761.65 2,762.01 2,760.36 2,760.36 77,916.8K
20:51 2,760.35 2,762.08 2,760.27 2,761.89 80,289.3K
20:52 2,762.04 2,762.17 2,761.33 2,761.33 64,047.1K
20:53 2,761.30 2,761.30 2,760.27 2,760.89 70,073.9K
20:54 2,761.07 2,763.26 2,761.07 2,763.26 118,388.8K
20:55 2,763.44 2,765.56 2,763.21 2,765.56 124,339.6K
20:56 2,766.01 2,766.79 2,765.74 2,766.47 124,671.3K
20:57 2,766.82 2,767.59 2,766.72 2,767.59 99,460.1K
20:58 2,767.66 2,767.90 2,767.66 2,767.72 79,644.4K
20:59 2,768.06 2,768.98 2,767.87 2,768.79 107,631.1K
21:00 2,768.94 2,770.28 2,768.94 2,769.11 253,117.1K
21:01 2,768.96 2,769.22 2,768.02 2,768.02 141,568.8K
21:02 2,767.67 2,767.94 2,763.59 2,763.91 171,971.8K
21:03 2,764.30 2,765.64 2,764.18 2,765.64 105,360.1K
21:04 2,765.92 2,767.85 2,765.80 2,767.85 90,999.5K
21:05 2,768.05 2,768.09 2,766.35 2,766.35 97,043.0K
21:06 2,765.59 2,765.61 2,764.52 2,764.52 87,648.8K
21:07 2,764.15 2,764.15 2,762.89 2,762.95 97,559.1K
21:08 2,762.79 2,762.79 2,761.57 2,761.59 72,626.0K
21:09 2,761.53 2,761.53 2,760.46 2,760.49 98,947.9K
21:10 2,759.58 2,759.73 2,758.61 2,759.73 108,017.4K
21:11 2,761.28 2,762.41 2,761.28 2,761.32 68,922.3K
21:12 2,760.93 2,762.28 2,760.67 2,762.13 68,898.6K
21:13 2,762.02 2,762.82 2,762.02 2,762.14 44,552.2K
21:14 2,762.63 2,762.63 2,761.17 2,761.17 47,313.2K
21:15 2,761.04 2,761.04 2,759.37 2,759.39 88,600.2K
21:16 2,759.46 2,760.47 2,759.43 2,759.83 38,745.2K
21:17 2,759.62 2,760.42 2,759.62 2,760.42 53,854.9K
21:18 2,760.74 2,766.37 2,760.74 2,765.84 116,379.8K
21:19 2,765.77 2,766.21 2,765.75 2,765.98 46,413.2K
21:20 2,765.80 2,765.80 2,765.52 2,765.71 73,766.8K
21:21 2,765.85 2,766.89 2,765.85 2,766.89 44,718.9K
21:22 2,766.71 2,766.87 2,766.63 2,766.86 43,665.1K
21:23 2,766.94 2,768.94 2,766.94 2,768.94 85,679.7K
21:24 2,768.84 2,769.21 2,768.29 2,769.07 87,852.1K
21:25 2,769.18 2,769.18 2,767.76 2,768.53 73,666.6K
21:26 2,768.97 2,769.55 2,768.78 2,769.29 45,117.0K
21:27 2,769.47 2,769.49 2,768.37 2,768.44 52,322.1K
21:28 2,768.40 2,769.59 2,768.40 2,769.59 47,213.2K
21:29 2,769.63 2,770.03 2,769.63 2,770.03 27,189.4K
21:30 2,770.06 2,770.25 2,769.63 2,769.63 33,847.0K
21:31 2,769.60 2,769.60 2,768.95 2,768.95 49,869.5K
21:32 2,769.15 2,769.26 2,769.08 2,769.26 30,175.2K
21:33 2,769.15 2,770.24 2,769.15 2,770.23 49,956.3K
21:34 2,770.23 2,771.02 2,770.00 2,770.00 81,443.7K
21:35 2,769.79 2,770.00 2,767.22 2,767.22 117,813.1K
21:36 2,767.29 2,767.90 2,767.29 2,767.79 35,503.1K
21:37 2,767.58 2,767.58 2,767.04 2,767.24 45,126.1K
21:38 2,767.51 2,767.63 2,766.90 2,766.98 36,911.9K
21:39 2,766.88 2,767.46 2,766.75 2,767.16 29,288.3K
21:40 2,767.18 2,767.18 2,766.00 2,766.13 48,246.0K
21:41 2,765.95 2,767.18 2,765.63 2,767.00 51,698.7K
21:42 2,767.18 2,768.09 2,767.18 2,768.09 36,055.4K
21:43 2,768.32 2,768.69 2,768.32 2,768.63 27,338.3K
21:44 2,771.52 2,774.28 2,771.50 2,774.28 211,936.8K
21:45 2,774.06 2,774.44 2,772.99 2,773.05 105,849.1K
21:46 2,773.09 2,773.09 2,771.90 2,771.90 63,675.6K
21:47 2,771.68 2,772.09 2,771.62 2,772.09 54,258.7K
21:48 2,771.85 2,772.76 2,771.85 2,772.69 41,817.9K
21:49 2,772.55 2,772.66 2,770.18 2,770.68 99,171.5K
21:50 2,771.23 2,772.28 2,771.23 2,772.05 76,928.7K
21:51 2,772.11 2,772.52 2,772.08 2,772.52 68,832.9K
21:52 2,772.48 2,772.69 2,770.75 2,771.19 121,401.1K
21:53 2,771.12 2,771.59 2,770.93 2,771.34 46,736.6K
21:54 2,771.57 2,772.15 2,771.57 2,771.77 44,730.8K
21:55 2,771.95 2,772.09 2,769.30 2,769.43 83,206.5K
21:56 2,769.62 2,770.99 2,769.62 2,770.99 37,197.5K
21:57 2,770.86 2,772.18 2,770.77 2,772.18 72,918.1K
21:58 2,772.17 2,772.59 2,772.14 2,772.47 51,914.2K
21:59 2,772.63 2,773.22 2,772.49 2,773.22 54,960.0K
22:00 2,773.23 2,775.68 2,772.73 2,775.39 121,743.9K
22:01 2,775.72 2,776.83 2,775.64 2,776.83 77,188.0K
22:02 2,776.72 2,777.00 2,776.29 2,776.63 85,518.6K
22:03 2,776.60 2,777.43 2,776.29 2,777.24 57,551.0K
22:04 2,777.07 2,777.07 2,776.59 2,776.61 48,601.2K
22:05 2,776.16 2,776.16 2,774.13 2,774.76 144,795.2K
22:06 2,774.69 2,775.11 2,774.00 2,774.18 43,242.6K
22:07 2,774.49 2,774.60 2,773.67 2,773.85 52,198.6K
22:08 2,773.80 2,773.83 2,773.34 2,773.49 55,076.0K
22:09 2,773.62 2,773.62 2,772.46 2,772.46 79,858.1K
22:10 2,772.25 2,772.25 2,770.78 2,770.81 97,171.7K
22:11 2,770.69 2,770.69 2,770.15 2,770.37 48,576.2K
22:12 2,770.17 2,770.17 2,769.24 2,769.24 56,227.5K
22:13 2,769.21 2,769.23 2,768.28 2,769.23 77,681.3K
22:14 2,768.93 2,769.50 2,768.77 2,769.49 33,947.8K
22:15 2,770.05 2,770.57 2,770.01 2,770.37 37,559.4K
22:16 2,770.51 2,770.79 2,770.51 2,770.76 26,778.1K
22:17 2,770.74 2,771.04 2,770.49 2,770.54 22,317.0K
22:18 2,770.72 2,770.82 2,770.15 2,770.82 23,580.0K
22:19 2,770.87 2,772.04 2,770.86 2,771.83 55,071.8K
22:20 2,771.96 2,772.52 2,771.96 2,772.52 60,625.8K
22:21 2,772.58 2,773.58 2,772.46 2,773.58 73,280.8K
22:22 2,774.51 2,774.51 2,773.73 2,773.78 64,552.0K
22:23 2,773.99 2,775.45 2,773.99 2,775.45 81,084.8K
22:24 2,775.56 2,775.56 2,775.00 2,775.39 40,736.3K
22:25 2,775.12 2,775.76 2,775.01 2,775.69 48,030.5K
22:26 2,775.74 2,776.28 2,775.74 2,776.04 42,853.2K
22:27 2,774.05 2,774.05 2,772.39 2,772.40 70,197.2K
22:28 2,772.56 2,772.80 2,771.16 2,771.17 37,511.6K
22:29 2,771.14 2,771.24 2,768.65 2,768.65 58,889.2K
22:30 2,768.50 2,768.75 2,768.06 2,768.06 47,656.3K
22:31 2,768.02 2,768.79 2,767.95 2,768.10 115,710.3K
22:32 2,768.23 2,769.03 2,768.15 2,769.03 51,514.3K
22:33 2,769.20 2,769.63 2,769.09 2,769.63 21,526.0K
22:34 2,769.49 2,769.95 2,769.19 2,769.95 27,058.8K
22:35 2,769.88 2,770.02 2,769.55 2,769.58 17,686.4K
22:36 2,769.61 2,769.61 2,769.13 2,769.47 30,499.4K
22:37 2,769.35 2,769.55 2,768.89 2,768.89 23,142.9K
22:38 2,768.99 2,769.07 2,767.40 2,767.40 45,073.3K
22:39 2,767.14 2,767.14 2,765.63 2,765.63 76,774.6K
22:40 2,765.71 2,766.53 2,765.57 2,766.53 68,310.6K
22:41 2,766.56 2,766.58 2,764.11 2,764.11 103,181.1K
22:42 2,763.58 2,763.68 2,761.30 2,761.30 127,747.5K
22:43 2,760.71 2,761.16 2,759.89 2,761.16 120,572.2K
22:44 2,761.01 2,761.04 2,759.14 2,759.14 117,212.0K
22:45 2,758.74 2,759.55 2,758.17 2,759.55 140,057.0K
22:46 2,760.27 2,761.89 2,760.15 2,761.89 106,822.1K
22:47 2,762.22 2,764.39 2,762.22 2,764.39 34,152.7K
22:48 2,765.38 2,765.53 2,764.66 2,764.89 38,837.0K
22:49 2,764.74 2,764.74 2,762.71 2,762.71 45,469.7K
22:50 2,762.70 2,763.54 2,762.70 2,763.54 57,720.1K
22:51 2,763.97 2,766.23 2,763.95 2,766.23 54,170.3K
22:52 2,766.60 2,768.04 2,766.60 2,767.77 76,495.9K
22:53 2,767.58 2,767.93 2,767.58 2,767.72 29,816.4K
22:54 2,767.94 2,767.94 2,766.81 2,766.81 40,634.2K
22:55 2,766.47 2,766.47 2,764.39 2,764.39 46,839.7K
22:56 2,764.35 2,766.88 2,763.96 2,766.82 40,613.2K
22:57 2,766.44 2,766.73 2,766.44 2,766.62 19,226.9K
22:58 2,766.71 2,767.30 2,766.71 2,767.12 21,665.2K
22:59 2,767.21 2,767.25 2,766.13 2,766.13 24,128.2K
23:00 2,766.26 2,766.26 2,763.76 2,763.86 43,666.8K
23:01 2,763.73 2,763.87 2,763.50 2,763.68 24,077.5K
23:02 2,763.94 2,764.12 2,763.62 2,764.12 26,408.4K
23:03 2,764.13 2,764.37 2,763.95 2,764.20 31,411.5K
23:04 2,763.96 2,764.23 2,763.73 2,764.23 20,923.1K
23:05 2,765.90 2,766.38 2,765.67 2,765.87 51,532.2K
23:06 2,765.92 2,766.98 2,765.89 2,766.90 34,629.1K
23:07 2,766.89 2,767.32 2,766.83 2,766.98 25,226.1K
23:08 2,767.07 2,767.11 2,766.37 2,766.42 30,779.8K
23:09 2,766.39 2,766.56 2,765.88 2,766.07 12,984.0K
23:10 2,765.98 2,766.06 2,764.88 2,764.91 27,761.4K
23:11 2,765.13 2,765.33 2,764.89 2,765.32 29,313.6K
23:12 2,765.27 2,765.27 2,764.30 2,764.50 53,352.8K
23:13 2,764.74 2,764.80 2,764.50 2,764.50 14,760.6K
23:14 2,764.39 2,764.55 2,764.08 2,764.08 19,608.1K
23:15 2,764.17 2,764.55 2,764.00 2,764.55 18,340.5K
23:16 2,764.35 2,765.21 2,764.28 2,765.21 35,998.1K
23:17 2,765.16 2,765.16 2,764.44 2,764.44 50,397.1K
23:18 2,764.46 2,764.54 2,763.55 2,763.84 36,805.9K
23:19 2,763.78 2,764.36 2,763.64 2,764.15 26,978.0K
23:20 2,764.20 2,764.86 2,764.09 2,764.86 28,898.8K
23:21 2,765.10 2,765.10 2,764.85 2,764.88 32,452.2K
23:22 2,764.96 2,765.11 2,764.50 2,764.50 32,874.1K
23:23 2,764.38 2,764.38 2,763.41 2,763.64 50,675.1K
23:24 2,763.56 2,763.88 2,763.37 2,763.84 22,148.1K
23:25 2,763.64 2,763.81 2,763.35 2,763.64 22,375.5K
23:26 2,762.74 2,763.33 2,762.74 2,763.33 38,815.9K
23:27 2,763.30 2,763.60 2,762.67 2,762.73 31,029.3K
23:28 2,762.54 2,762.92 2,762.19 2,762.19 34,768.2K
23:29 2,762.21 2,762.21 2,760.85 2,760.85 43,475.2K
23:30 2,760.37 2,760.54 2,760.25 2,760.39 38,341.8K
23:31 2,760.73 2,760.75 2,760.44 2,760.75 26,711.2K
23:32 2,760.54 2,760.71 2,760.14 2,760.20 26,904.3K
23:33 2,759.91 2,760.30 2,759.91 2,760.30 47,982.1K
23:34 2,760.22 2,760.48 2,760.09 2,760.09 23,443.7K
23:35 2,760.20 2,760.75 2,760.14 2,760.75 55,662.5K
23:36 2,760.56 2,760.98 2,760.56 2,760.98 20,456.1K
23:37 2,760.42 2,761.03 2,760.27 2,760.33 51,826.5K
23:38 2,760.55 2,760.61 2,759.99 2,760.25 42,729.1K
23:39 2,760.29 2,761.01 2,760.29 2,760.95 33,641.7K
23:40 2,760.98 2,760.98 2,760.33 2,760.86 26,974.4K
23:41 2,760.79 2,761.43 2,760.76 2,761.38 29,626.4K
23:42 2,761.25 2,762.13 2,761.25 2,762.13 48,889.3K
23:43 2,762.02 2,762.85 2,762.02 2,762.84 36,538.8K
23:44 2,763.22 2,763.22 2,762.41 2,763.16 70,715.9K
23:45 2,762.72 2,762.72 2,760.87 2,760.96 69,931.2K
23:46 2,761.39 2,761.89 2,761.04 2,761.89 43,161.9K
23:47 2,761.69 2,762.09 2,761.43 2,761.65 52,753.1K
23:48 2,762.28 2,763.04 2,762.07 2,763.04 53,205.9K
23:49 2,762.52 2,763.17 2,762.36 2,762.61 107,220.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available