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 2,875.43 2,876.17 2,875.03 2,876.17 453,660.4K
07:01 2,875.45 2,877.32 2,875.45 2,877.32 190,455.2K
07:02 2,877.99 2,878.72 2,877.99 2,878.68 223,514.4K
07:03 2,878.78 2,879.54 2,877.55 2,878.49 219,097.7K
07:04 2,878.34 2,880.88 2,878.34 2,880.88 233,516.0K
07:05 2,880.79 2,880.79 2,877.84 2,877.84 169,479.1K
07:06 2,877.03 2,877.03 2,873.58 2,873.73 255,314.5K
07:07 2,873.78 2,873.78 2,872.43 2,872.50 183,979.9K
07:08 2,872.61 2,872.70 2,871.82 2,871.82 102,396.6K
07:09 2,871.81 2,871.81 2,871.14 2,871.20 141,714.1K
07:10 2,870.91 2,873.49 2,870.91 2,873.49 88,856.1K
07:11 2,874.44 2,875.44 2,874.44 2,874.98 95,545.2K
07:12 2,875.59 2,875.59 2,873.84 2,873.84 48,514.0K
07:13 2,873.29 2,873.47 2,872.43 2,872.73 58,725.9K
07:14 2,872.95 2,873.28 2,872.63 2,872.74 53,972.2K
07:15 2,872.74 2,873.34 2,872.62 2,872.62 29,933.1K
07:16 2,872.53 2,873.16 2,872.49 2,873.16 31,871.9K
07:17 2,873.07 2,873.14 2,872.82 2,872.84 32,064.0K
07:18 2,872.69 2,872.69 2,871.77 2,871.80 30,736.4K
07:19 2,871.64 2,871.68 2,870.22 2,870.22 75,231.0K
07:20 2,870.10 2,870.29 2,869.37 2,869.37 68,247.8K
07:21 2,868.88 2,869.06 2,868.34 2,868.37 54,302.3K
07:22 2,867.92 2,867.92 2,866.22 2,866.49 105,501.2K
07:23 2,865.72 2,865.78 2,865.25 2,865.30 93,280.9K
07:24 2,865.23 2,865.23 2,863.29 2,863.29 111,635.0K
07:25 2,863.50 2,863.64 2,862.88 2,862.88 81,642.3K
07:26 2,862.61 2,863.62 2,862.61 2,863.62 65,837.7K
07:27 2,864.38 2,865.79 2,864.38 2,865.70 84,432.2K
07:28 2,865.77 2,867.58 2,865.77 2,867.43 84,630.2K
07:29 2,867.52 2,867.52 2,866.46 2,866.59 31,276.3K
07:30 2,866.31 2,866.31 2,864.75 2,864.75 52,945.2K
07:31 2,864.86 2,865.36 2,864.51 2,864.69 32,420.0K
07:32 2,864.45 2,864.45 2,864.08 2,864.16 25,128.2K
07:33 2,864.16 2,864.19 2,863.68 2,863.89 44,470.9K
07:34 2,863.69 2,863.69 2,863.20 2,863.45 29,050.6K
07:35 2,863.24 2,863.51 2,861.82 2,861.92 163,802.6K
07:36 2,861.27 2,861.30 2,860.42 2,860.59 140,894.8K
07:37 2,860.76 2,861.05 2,859.92 2,859.96 102,840.0K
07:38 2,859.97 2,859.97 2,858.82 2,858.97 72,022.3K
07:39 2,858.81 2,858.98 2,858.40 2,858.69 82,207.5K
07:40 2,858.61 2,858.97 2,856.68 2,857.05 186,175.5K
07:41 2,856.93 2,857.35 2,856.28 2,856.43 79,491.9K
07:42 2,856.43 2,857.24 2,856.24 2,857.10 95,221.6K
07:43 2,857.30 2,858.47 2,857.30 2,858.47 76,544.8K
07:44 2,858.55 2,860.75 2,858.55 2,860.75 81,880.4K
07:45 2,861.77 2,864.01 2,861.77 2,864.01 64,159.2K
07:46 2,864.19 2,864.76 2,863.99 2,864.76 46,862.0K
07:47 2,864.86 2,865.15 2,864.83 2,865.06 46,312.2K
07:48 2,865.41 2,865.41 2,864.68 2,864.74 67,637.0K
07:49 2,863.87 2,863.91 2,862.51 2,862.51 108,890.1K
07:50 2,862.57 2,862.61 2,862.21 2,862.21 38,070.7K
07:51 2,862.38 2,863.37 2,862.38 2,863.37 40,396.3K
07:52 2,863.27 2,863.38 2,863.07 2,863.21 42,373.1K
07:53 2,863.31 2,863.71 2,863.31 2,863.71 14,039.1K
07:54 2,863.68 2,864.53 2,863.68 2,864.53 33,225.4K
07:55 2,864.60 2,864.95 2,864.60 2,864.69 37,819.7K
07:56 2,864.94 2,865.72 2,864.94 2,865.72 33,441.7K
07:57 2,865.51 2,865.75 2,865.38 2,865.75 50,709.6K
07:58 2,865.75 2,866.40 2,865.75 2,866.00 37,119.0K
07:59 2,866.25 2,866.59 2,866.08 2,866.48 25,833.0K
08:00 2,866.10 2,866.54 2,866.09 2,866.32 71,532.4K
08:01 2,866.21 2,866.21 2,865.00 2,865.01 47,678.0K
08:02 2,864.16 2,864.16 2,862.32 2,862.37 59,749.4K
08:03 2,862.12 2,862.40 2,861.34 2,861.37 39,009.5K
08:04 2,861.37 2,861.43 2,860.60 2,860.69 39,194.9K
08:05 2,860.97 2,860.97 2,860.54 2,860.78 75,018.2K
08:06 2,860.45 2,861.07 2,860.45 2,860.64 30,800.2K
08:07 2,860.52 2,861.13 2,860.41 2,861.13 46,769.8K
08:08 2,860.97 2,860.97 2,860.33 2,860.43 68,787.2K
08:09 2,859.93 2,859.93 2,856.78 2,856.78 154,579.6K
08:10 2,856.51 2,856.66 2,854.46 2,854.75 170,847.4K
08:11 2,854.03 2,854.42 2,853.10 2,853.18 112,095.6K
08:12 2,853.51 2,854.30 2,853.26 2,854.30 63,171.6K
08:13 2,854.32 2,854.32 2,853.52 2,853.84 62,190.8K
08:14 2,853.57 2,854.27 2,853.34 2,853.91 92,279.9K
08:15 2,853.81 2,855.24 2,853.81 2,855.03 45,160.2K
08:16 2,855.02 2,856.67 2,855.02 2,856.49 108,670.0K
08:17 2,856.45 2,857.50 2,856.45 2,857.38 36,513.0K
08:18 2,857.35 2,857.40 2,856.70 2,856.70 23,817.5K
08:19 2,856.76 2,857.31 2,856.73 2,857.26 19,238.3K
08:20 2,857.40 2,858.09 2,857.40 2,858.09 28,830.6K
08:21 2,857.78 2,858.40 2,857.76 2,858.40 30,160.4K
08:22 2,858.32 2,858.68 2,858.20 2,858.52 29,253.8K
08:23 2,858.35 2,858.35 2,857.87 2,857.97 24,006.4K
08:24 2,857.99 2,858.45 2,857.87 2,858.29 28,138.1K
08:25 2,858.34 2,858.34 2,857.93 2,858.01 22,412.3K
08:26 2,858.23 2,858.26 2,857.91 2,858.14 29,993.0K
08:27 2,858.14 2,858.33 2,857.87 2,858.28 26,007.3K
08:28 2,858.02 2,858.31 2,857.97 2,858.31 15,516.0K
08:29 2,858.32 2,858.32 2,857.90 2,858.32 40,375.5K
08:30 2,858.51 2,858.84 2,858.24 2,858.84 88,934.2K
08:31 2,858.32 2,858.79 2,858.32 2,858.72 50,976.4K
08:32 2,858.87 2,859.55 2,858.87 2,859.55 62,556.4K
08:33 2,859.74 2,859.81 2,859.41 2,859.59 83,227.7K
08:34 2,859.75 2,859.77 2,859.28 2,859.49 40,249.0K
08:35 2,859.30 2,859.36 2,859.07 2,859.27 48,303.4K
08:36 2,859.23 2,859.28 2,858.83 2,859.14 46,292.7K
08:37 2,859.15 2,859.15 2,858.48 2,858.50 27,467.4K
08:38 2,858.50 2,858.54 2,858.01 2,858.15 23,295.4K
08:39 2,858.14 2,858.33 2,858.03 2,858.23 20,688.2K
08:40 2,858.18 2,858.18 2,857.26 2,857.39 35,651.4K
08:41 2,857.72 2,857.74 2,857.28 2,857.73 22,110.4K
08:42 2,857.67 2,857.67 2,856.93 2,857.12 31,242.3K
08:43 2,857.07 2,857.49 2,857.05 2,857.31 33,038.0K
08:44 2,857.49 2,857.77 2,857.10 2,857.54 19,498.3K
08:45 2,857.56 2,857.76 2,857.29 2,857.74 43,543.8K
08:46 2,857.93 2,858.62 2,857.92 2,858.30 33,836.4K
08:47 2,858.54 2,858.60 2,858.45 2,858.56 34,858.2K
08:48 2,858.46 2,858.47 2,858.13 2,858.47 29,382.2K
08:49 2,858.58 2,858.58 2,857.80 2,857.80 54,612.9K
08:50 2,858.09 2,858.41 2,858.01 2,858.29 50,642.6K
08:51 2,858.24 2,858.93 2,858.24 2,858.93 41,932.7K
08:52 2,859.26 2,859.28 2,857.53 2,858.18 130,500.7K
08:53 2,858.09 2,858.99 2,857.93 2,858.99 73,844.8K
08:54 2,859.24 2,859.42 2,858.78 2,858.87 36,091.9K
08:55 2,859.06 2,859.06 2,858.67 2,858.84 21,657.4K
08:56 2,858.85 2,858.85 2,858.62 2,858.69 24,572.5K
08:57 2,858.62 2,858.79 2,858.12 2,858.12 62,010.9K
08:58 2,858.19 2,859.45 2,858.19 2,859.31 29,255.0K
08:59 2,859.38 2,859.40 2,859.13 2,859.35 39,513.0K
09:00 2,858.06 2,858.06 2,851.23 2,851.23 416,474.3K
09:01 2,851.38 2,851.38 2,846.85 2,847.16 330,587.9K
09:02 2,847.41 2,848.76 2,846.33 2,848.76 210,754.1K
09:03 2,849.09 2,849.09 2,846.50 2,846.99 139,393.9K
09:04 2,847.24 2,847.46 2,844.46 2,844.46 226,616.6K
09:05 2,844.04 2,846.71 2,844.04 2,845.54 237,603.8K
09:06 2,845.64 2,845.96 2,845.13 2,845.96 107,186.1K
09:07 2,848.71 2,851.98 2,848.09 2,849.78 242,848.2K
09:08 2,849.96 2,851.78 2,849.95 2,850.11 89,997.4K
09:09 2,850.51 2,850.93 2,846.74 2,847.86 86,575.4K
09:10 2,847.69 2,848.27 2,847.69 2,848.04 25,770.0K
09:11 2,848.22 2,848.70 2,847.95 2,848.60 42,615.6K
09:12 2,848.54 2,848.54 2,847.59 2,848.41 53,403.6K
09:13 2,848.37 2,848.37 2,844.77 2,844.77 142,991.1K
09:14 2,844.02 2,844.20 2,843.76 2,843.85 91,690.5K
09:15 2,843.77 2,845.38 2,843.74 2,845.38 117,568.8K
09:16 2,845.83 2,846.82 2,845.83 2,846.82 72,913.1K
09:17 2,846.94 2,849.32 2,846.94 2,849.32 74,781.2K
09:18 2,849.30 2,849.55 2,847.36 2,847.36 69,191.8K
09:19 2,847.46 2,848.02 2,846.82 2,846.90 37,999.4K
09:20 2,846.99 2,847.04 2,846.36 2,846.58 52,832.1K
09:21 2,846.67 2,846.67 2,844.08 2,844.84 138,155.7K
09:22 2,844.83 2,846.39 2,844.83 2,846.39 73,393.7K
09:23 2,846.47 2,846.47 2,844.80 2,845.32 67,769.8K
09:24 2,845.11 2,845.57 2,845.05 2,845.05 38,834.0K
09:25 2,845.06 2,845.06 2,844.45 2,844.45 44,317.1K
09:26 2,844.44 2,844.44 2,841.97 2,842.12 206,714.9K
09:27 2,842.27 2,842.32 2,841.87 2,842.02 84,242.0K
09:28 2,842.16 2,842.28 2,840.63 2,840.74 113,658.3K
09:29 2,839.89 2,840.35 2,839.58 2,840.35 161,806.1K
09:30 2,840.33 2,840.33 2,839.10 2,839.35 197,187.1K
09:31 2,839.36 2,840.01 2,839.25 2,839.58 95,612.1K
09:32 2,839.78 2,842.01 2,839.78 2,842.01 100,880.4K
09:33 2,842.03 2,842.03 2,839.55 2,839.80 89,422.6K
09:34 2,839.83 2,841.86 2,839.83 2,841.86 51,652.1K
09:35 2,842.26 2,843.13 2,841.92 2,842.14 58,532.3K
09:36 2,841.91 2,844.13 2,841.91 2,844.13 62,513.8K
09:37 2,846.75 2,847.35 2,846.35 2,847.05 132,359.6K
09:38 2,845.99 2,847.02 2,845.71 2,847.02 59,305.7K
09:39 2,847.11 2,847.40 2,846.83 2,847.25 41,504.5K
09:40 2,846.95 2,847.02 2,846.00 2,846.37 48,652.2K
09:41 2,846.47 2,847.78 2,846.36 2,846.92 55,888.1K
09:42 2,847.06 2,847.54 2,844.42 2,844.62 92,769.9K
09:43 2,845.07 2,845.07 2,844.34 2,844.34 40,651.9K
09:44 2,844.18 2,844.18 2,843.40 2,843.82 55,293.7K
09:45 2,844.28 2,846.19 2,844.28 2,845.57 93,252.3K
09:46 2,845.52 2,846.08 2,845.52 2,845.99 40,259.4K
09:47 2,846.25 2,847.01 2,846.25 2,847.01 29,580.2K
09:48 2,847.12 2,848.02 2,847.09 2,848.02 51,660.1K
09:49 2,848.10 2,848.85 2,848.10 2,848.85 69,607.5K
09:50 2,849.03 2,850.47 2,848.69 2,849.63 123,883.2K
09:51 2,848.65 2,849.06 2,848.52 2,848.89 68,697.8K
09:52 2,849.49 2,851.87 2,849.35 2,851.86 93,165.8K
09:53 2,852.06 2,852.48 2,851.49 2,851.84 106,441.0K
09:54 2,852.20 2,852.42 2,851.82 2,851.82 76,805.3K
09:55 2,851.70 2,851.70 2,850.08 2,850.38 89,558.6K
09:56 2,850.24 2,850.42 2,849.84 2,850.15 72,954.6K
09:57 2,850.36 2,850.85 2,848.33 2,848.33 56,688.2K
09:58 2,848.24 2,848.87 2,847.66 2,847.69 67,409.2K
09:59 2,847.51 2,848.91 2,847.33 2,848.82 90,136.9K
10:00 2,848.77 2,849.19 2,844.75 2,845.53 212,160.7K
10:01 2,845.33 2,847.29 2,844.62 2,844.62 153,666.3K
10:02 2,844.76 2,848.59 2,844.68 2,848.59 120,678.5K
10:03 2,849.06 2,850.84 2,845.57 2,846.01 198,254.8K
10:04 2,846.25 2,848.22 2,845.08 2,846.97 153,129.9K
10:05 2,845.21 2,845.59 2,841.84 2,842.89 277,795.2K
10:06 2,842.52 2,846.37 2,842.52 2,844.12 176,817.0K
10:07 2,844.22 2,844.72 2,842.78 2,842.78 162,397.8K
10:08 2,842.69 2,842.69 2,840.68 2,842.04 319,515.2K
10:09 2,842.82 2,843.46 2,842.82 2,843.12 119,628.8K
10:10 2,841.34 2,841.73 2,838.67 2,838.67 290,659.5K
10:11 2,839.85 2,839.85 2,838.45 2,838.67 187,026.8K
10:12 2,837.25 2,839.11 2,837.25 2,839.01 164,920.0K
10:13 2,838.97 2,841.61 2,838.97 2,840.44 221,699.0K
10:14 2,839.69 2,839.69 2,837.97 2,838.27 151,467.7K
10:15 2,838.32 2,839.33 2,838.32 2,839.04 120,760.8K
10:16 2,839.34 2,840.58 2,838.58 2,840.58 121,438.6K
10:17 2,843.04 2,844.32 2,842.36 2,843.60 182,906.5K
10:18 2,843.55 2,843.55 2,841.29 2,842.80 93,675.1K
10:19 2,842.81 2,842.81 2,841.28 2,841.86 73,341.5K
10:20 2,842.10 2,842.73 2,841.99 2,842.73 58,530.7K
10:21 2,842.81 2,845.44 2,842.59 2,844.94 108,288.0K
10:22 2,844.95 2,845.34 2,844.28 2,845.04 82,914.9K
10:23 2,844.14 2,844.19 2,843.31 2,843.31 88,334.8K
10:24 2,843.22 2,843.32 2,841.37 2,841.37 116,984.9K
10:25 2,841.01 2,841.01 2,840.09 2,840.39 133,854.6K
10:26 2,840.70 2,841.98 2,840.54 2,841.45 103,646.7K
10:27 2,841.55 2,841.63 2,839.82 2,839.82 59,085.9K
10:28 2,839.67 2,841.60 2,839.67 2,841.53 88,517.8K
10:29 2,841.83 2,843.14 2,840.60 2,840.60 69,608.9K
10:30 2,840.12 2,840.75 2,839.13 2,839.13 101,505.7K
10:31 2,839.26 2,839.26 2,836.75 2,836.75 230,528.8K
10:32 2,836.68 2,836.68 2,835.94 2,836.19 193,407.5K
10:33 2,836.06 2,836.29 2,835.86 2,836.29 116,822.8K
10:34 2,840.10 2,840.10 2,838.57 2,838.64 147,825.0K
10:35 2,838.64 2,838.64 2,837.81 2,837.88 58,128.6K
10:36 2,837.50 2,839.00 2,837.01 2,839.00 122,067.1K
10:37 2,839.11 2,841.63 2,838.94 2,841.10 178,305.8K
10:38 2,841.36 2,844.18 2,841.36 2,843.99 182,060.1K
10:39 2,843.99 2,844.43 2,843.22 2,843.22 128,879.4K
10:40 2,843.64 2,846.52 2,843.64 2,844.96 224,253.1K
10:41 2,844.98 2,848.14 2,844.98 2,848.06 220,404.1K
10:42 2,848.11 2,848.46 2,847.18 2,848.46 193,644.6K
10:43 2,848.39 2,848.39 2,846.08 2,846.08 175,597.7K
10:44 2,846.33 2,847.18 2,846.33 2,847.18 68,442.8K
10:45 2,847.49 2,848.75 2,847.49 2,848.75 98,716.7K
10:46 2,847.78 2,848.18 2,846.41 2,846.41 135,009.1K
10:47 2,844.90 2,844.90 2,842.26 2,843.48 201,846.1K
10:48 2,843.70 2,845.65 2,843.70 2,845.34 75,215.5K
10:49 2,845.22 2,847.20 2,845.22 2,847.20 70,657.8K
10:50 2,847.38 2,847.43 2,843.69 2,843.69 111,916.1K
10:51 2,843.12 2,843.93 2,842.92 2,843.50 88,901.7K
10:52 2,843.85 2,845.18 2,843.58 2,845.18 71,822.4K
10:53 2,844.15 2,844.53 2,843.84 2,844.42 73,157.3K
10:54 2,844.27 2,844.78 2,844.19 2,844.57 46,556.7K
10:55 2,844.33 2,844.43 2,840.57 2,840.57 198,394.8K
10:56 2,840.60 2,841.65 2,840.60 2,841.37 112,885.5K
10:57 2,841.37 2,841.37 2,840.23 2,840.23 72,665.0K
10:58 2,839.30 2,839.30 2,838.73 2,838.98 142,140.9K
10:59 2,838.81 2,839.04 2,838.69 2,839.04 93,365.3K
11:00 2,839.36 2,840.99 2,839.36 2,840.99 107,339.7K
11:01 2,841.19 2,841.34 2,840.31 2,840.31 66,979.4K
11:02 2,840.22 2,840.22 2,839.71 2,839.71 68,401.9K
11:03 2,839.84 2,841.67 2,839.78 2,841.67 94,233.0K
11:04 2,841.88 2,843.43 2,841.88 2,843.43 130,087.8K
11:05 2,843.50 2,843.50 2,840.40 2,840.61 167,030.8K
11:06 2,841.65 2,843.32 2,841.64 2,843.32 96,335.4K
11:07 2,842.99 2,843.11 2,841.86 2,842.13 80,520.2K
11:08 2,841.59 2,842.45 2,841.59 2,842.45 55,313.6K
11:09 2,842.50 2,843.22 2,842.50 2,843.22 48,376.1K
11:10 2,843.29 2,843.62 2,843.13 2,843.49 72,016.0K
11:11 2,843.50 2,844.21 2,842.75 2,843.25 83,442.2K
11:12 2,842.95 2,843.27 2,842.30 2,842.60 62,259.0K
11:13 2,841.97 2,842.33 2,840.76 2,840.98 149,938.9K
11:14 2,841.00 2,841.06 2,838.02 2,838.22 177,548.7K
11:15 2,838.27 2,838.48 2,837.81 2,838.35 125,095.6K
11:16 2,838.05 2,838.15 2,834.67 2,834.67 244,293.3K
11:17 2,834.63 2,835.88 2,834.01 2,835.01 161,382.6K
11:18 2,835.33 2,835.33 2,834.10 2,834.80 122,985.8K
11:19 2,834.77 2,835.08 2,834.14 2,834.28 98,420.3K
11:20 2,834.27 2,835.21 2,834.24 2,835.21 172,897.8K
11:21 2,835.10 2,835.73 2,835.04 2,835.25 152,865.8K
11:22 2,835.20 2,837.02 2,835.11 2,837.02 61,898.2K
11:23 2,837.34 2,838.18 2,836.82 2,836.82 90,223.2K
11:24 2,836.54 2,836.85 2,836.34 2,836.69 61,304.9K
11:25 2,836.42 2,837.56 2,836.42 2,837.56 46,768.6K
11:26 2,837.63 2,838.09 2,837.53 2,838.09 84,973.4K
11:27 2,838.16 2,840.28 2,838.16 2,840.08 96,918.4K
11:28 2,840.00 2,840.00 2,838.36 2,838.56 58,090.7K
11:29 2,838.72 2,838.73 2,836.87 2,837.16 94,531.3K
11:30 2,837.07 2,837.18 2,836.51 2,836.51 42,528.5K
11:31 2,836.62 2,837.08 2,836.59 2,837.03 49,213.0K
11:32 2,837.02 2,837.21 2,836.19 2,836.42 60,630.7K
11:33 2,836.40 2,836.70 2,835.95 2,835.95 97,788.1K
11:34 2,835.74 2,835.74 2,835.10 2,835.32 102,773.9K
11:35 2,835.53 2,836.84 2,835.53 2,836.84 101,941.9K
11:36 2,837.05 2,839.12 2,836.84 2,839.11 118,627.9K
11:37 2,839.65 2,841.07 2,839.50 2,840.42 142,135.1K
11:38 2,842.23 2,843.18 2,842.06 2,843.17 149,079.6K
11:39 2,843.44 2,844.13 2,843.26 2,843.37 112,943.6K
11:40 2,843.17 2,844.04 2,843.17 2,844.04 106,612.0K
11:41 2,844.16 2,844.86 2,844.16 2,844.58 184,997.8K
11:42 2,844.67 2,844.67 2,843.96 2,844.00 99,466.9K
11:43 2,843.87 2,843.98 2,841.55 2,841.79 107,336.3K
11:44 2,842.05 2,843.41 2,842.05 2,843.03 62,728.8K
11:45 2,842.77 2,843.53 2,841.95 2,843.53 94,144.7K
11:46 2,843.44 2,843.44 2,842.38 2,842.38 85,336.2K
11:47 2,842.13 2,842.31 2,838.99 2,839.38 102,534.6K
11:48 2,839.59 2,840.70 2,839.59 2,840.54 57,800.4K
11:49 2,840.51 2,840.70 2,839.61 2,840.54 91,788.0K
11:50 2,840.49 2,843.45 2,840.25 2,843.45 496,132.2K
11:51 2,843.33 2,848.66 2,842.67 2,845.39 371,434.3K
11:52 2,845.79 2,847.82 2,845.79 2,846.76 203,872.6K
11:53 2,846.38 2,846.90 2,845.13 2,845.45 121,075.2K
11:54 2,845.53 2,847.44 2,845.22 2,847.41 146,762.2K
11:55 2,846.97 2,850.24 2,846.97 2,850.05 370,671.0K
11:56 2,850.38 2,851.43 2,849.97 2,849.97 321,405.4K
11:57 2,850.05 2,852.48 2,850.05 2,852.48 342,014.3K
11:58 2,852.38 2,853.46 2,852.38 2,853.33 239,516.3K
11:59 2,851.95 2,852.23 2,850.41 2,850.41 219,993.9K
12:00 2,850.68 2,851.75 2,850.68 2,851.14 99,523.0K
12:01 2,850.98 2,850.98 2,849.37 2,849.95 148,944.3K
12:02 2,849.17 2,849.17 2,848.52 2,848.87 130,522.9K
12:03 2,848.73 2,849.11 2,847.95 2,849.11 93,197.9K
12:04 2,849.47 2,850.59 2,848.79 2,849.03 91,214.4K
12:05 2,849.36 2,851.34 2,849.36 2,851.34 105,344.1K
12:06 2,851.53 2,851.91 2,850.57 2,850.57 98,072.6K
12:07 2,850.07 2,850.07 2,848.21 2,848.51 163,493.7K
12:08 2,848.01 2,848.15 2,845.70 2,846.78 198,719.1K
12:09 2,846.05 2,846.67 2,846.05 2,846.58 74,244.3K
12:10 2,844.95 2,846.39 2,844.48 2,846.39 90,458.2K
12:11 2,845.96 2,846.34 2,845.64 2,845.94 75,156.0K
12:12 2,846.47 2,847.10 2,845.63 2,845.72 94,435.2K
12:13 2,845.40 2,846.58 2,845.40 2,845.63 122,063.7K
12:14 2,845.63 2,847.44 2,845.63 2,847.44 90,722.2K
12:15 2,847.44 2,847.96 2,844.93 2,845.06 159,822.4K
12:16 2,845.39 2,845.39 2,843.59 2,844.01 86,272.9K
12:17 2,844.20 2,845.47 2,844.18 2,845.24 68,963.4K
12:18 2,845.65 2,845.91 2,844.69 2,844.69 77,910.0K
12:19 2,844.23 2,844.65 2,843.39 2,843.44 120,157.9K
12:20 2,843.04 2,843.04 2,841.24 2,841.45 182,828.7K
12:21 2,840.96 2,841.70 2,840.84 2,841.70 114,125.7K
12:22 2,842.33 2,842.52 2,840.38 2,840.58 116,720.3K
12:23 2,840.98 2,841.19 2,840.64 2,841.08 96,544.2K
12:24 2,841.35 2,842.97 2,841.35 2,842.60 76,683.8K
12:25 2,842.57 2,842.84 2,842.21 2,842.45 73,704.0K
12:26 2,842.64 2,842.64 2,841.72 2,841.91 41,130.4K
12:27 2,842.06 2,842.16 2,841.85 2,842.16 56,978.0K
12:28 2,842.04 2,842.70 2,842.04 2,842.41 85,136.0K
12:29 2,842.34 2,842.82 2,842.25 2,842.80 50,361.6K
12:30 2,842.52 2,843.34 2,842.52 2,843.12 94,175.1K
12:31 2,843.13 2,844.53 2,843.13 2,843.68 86,592.9K
12:32 2,844.03 2,844.72 2,843.91 2,843.91 52,090.8K
12:33 2,843.88 2,844.25 2,843.14 2,843.20 50,748.3K
12:34 2,843.31 2,843.97 2,843.31 2,843.75 39,916.3K
12:35 2,843.82 2,844.22 2,843.82 2,843.94 39,696.5K
12:36 2,843.65 2,843.81 2,842.58 2,843.02 92,335.3K
12:37 2,842.83 2,843.08 2,840.36 2,840.54 150,299.8K
12:38 2,840.36 2,841.23 2,840.36 2,841.23 67,298.0K
12:39 2,841.12 2,842.65 2,841.12 2,842.45 36,994.6K
12:40 2,842.22 2,842.22 2,841.27 2,841.27 53,693.3K
12:41 2,841.10 2,841.60 2,840.71 2,841.60 63,775.6K
12:42 2,842.17 2,842.17 2,841.25 2,841.41 121,318.8K
12:43 2,841.47 2,842.14 2,841.47 2,841.50 76,869.8K
12:44 2,841.24 2,842.54 2,841.24 2,842.54 49,921.5K
12:45 2,842.54 2,844.39 2,842.54 2,844.33 93,795.0K
12:46 2,844.31 2,844.66 2,843.55 2,843.70 54,289.4K
12:47 2,843.60 2,844.67 2,843.60 2,844.67 48,380.6K
12:48 2,844.69 2,845.94 2,844.69 2,845.94 81,221.7K
12:49 2,846.03 2,846.38 2,845.99 2,846.07 142,065.3K
12:50 2,846.10 2,846.18 2,845.36 2,846.15 112,246.7K
12:51 2,846.40 2,846.63 2,846.39 2,846.60 34,636.7K
12:52 2,846.75 2,847.61 2,846.75 2,847.15 84,787.0K
12:53 2,846.84 2,847.66 2,846.83 2,847.53 67,475.2K
12:54 2,847.60 2,847.96 2,847.60 2,847.96 94,194.1K
12:55 2,847.82 2,847.82 2,847.29 2,847.58 82,831.6K
12:56 2,847.74 2,848.55 2,847.74 2,848.11 90,662.2K
12:57 2,848.10 2,849.03 2,848.10 2,848.95 76,161.0K
12:58 2,848.85 2,849.20 2,848.22 2,848.22 74,802.8K
12:59 2,847.49 2,847.49 2,845.79 2,846.16 69,744.7K
13:00 2,846.49 2,846.57 2,844.64 2,845.57 82,410.7K
13:01 2,845.70 2,845.70 2,843.61 2,843.73 72,404.7K
13:02 2,844.49 2,845.41 2,844.48 2,844.72 42,013.1K
13:03 2,844.69 2,846.14 2,844.69 2,846.12 35,129.1K
13:04 2,846.07 2,848.85 2,846.07 2,848.85 111,571.1K
13:05 2,849.06 2,850.90 2,849.06 2,850.90 171,051.6K
13:06 2,850.85 2,851.61 2,849.65 2,851.61 124,772.4K
13:07 2,851.71 2,851.74 2,851.14 2,851.55 83,435.5K
13:08 2,851.59 2,852.57 2,851.45 2,852.33 115,164.1K
13:09 2,852.56 2,856.45 2,852.56 2,856.18 338,674.1K
13:10 2,855.07 2,856.47 2,854.82 2,855.00 164,407.1K
13:11 2,855.21 2,856.55 2,855.13 2,856.47 182,444.3K
13:12 2,855.68 2,855.71 2,852.78 2,853.06 134,693.3K
13:13 2,852.84 2,852.94 2,852.35 2,852.35 93,260.1K
13:14 2,852.46 2,852.46 2,851.16 2,851.45 87,917.2K
13:15 2,851.53 2,853.22 2,851.53 2,852.55 170,817.2K
13:16 2,852.54 2,852.95 2,851.63 2,851.64 96,650.7K
13:17 2,851.55 2,851.66 2,851.17 2,851.17 63,678.1K
13:18 2,849.46 2,852.36 2,849.46 2,852.36 116,559.6K
13:19 2,852.33 2,852.52 2,851.91 2,852.06 70,473.2K
13:20 2,851.90 2,852.80 2,851.59 2,852.80 109,048.8K
13:21 2,852.10 2,852.24 2,850.89 2,851.12 98,474.5K
13:22 2,851.13 2,851.47 2,849.36 2,849.36 94,921.8K
13:23 2,849.39 2,850.82 2,849.39 2,850.54 71,031.3K
13:24 2,850.59 2,850.92 2,850.33 2,850.92 57,104.3K
13:25 2,851.01 2,851.01 2,849.58 2,849.58 69,158.4K
13:26 2,849.63 2,849.71 2,848.94 2,848.94 79,080.3K
13:27 2,848.89 2,849.13 2,848.79 2,848.84 51,178.3K
13:28 2,848.91 2,848.91 2,847.80 2,847.81 64,289.8K
13:29 2,847.35 2,847.35 2,845.74 2,845.74 121,810.0K
13:30 2,845.58 2,846.54 2,845.58 2,846.54 70,015.9K
13:31 2,846.67 2,847.66 2,846.67 2,847.63 70,545.0K
13:32 2,847.65 2,847.65 2,847.19 2,847.19 32,122.1K
13:33 2,847.15 2,847.15 2,846.64 2,846.79 44,714.3K
13:34 2,846.80 2,846.80 2,846.57 2,846.65 52,556.2K
13:35 2,846.64 2,846.94 2,846.49 2,846.94 37,100.9K
13:36 2,847.07 2,847.58 2,847.03 2,847.52 49,945.3K
13:37 2,847.46 2,848.63 2,847.46 2,848.20 33,662.1K
13:38 2,848.22 2,848.39 2,847.76 2,847.86 47,824.2K
13:39 2,847.99 2,849.27 2,847.97 2,849.25 34,086.7K
13:40 2,849.75 2,850.11 2,849.40 2,850.01 54,618.5K
13:41 2,849.96 2,850.03 2,849.25 2,849.29 38,048.0K
13:42 2,848.70 2,848.70 2,847.70 2,847.70 66,513.6K
13:43 2,847.72 2,847.72 2,846.34 2,846.56 73,111.2K
13:44 2,846.60 2,846.60 2,844.92 2,844.92 48,411.1K
13:45 2,844.90 2,847.50 2,844.90 2,847.50 96,188.6K
13:46 2,847.46 2,847.46 2,845.28 2,845.56 78,127.7K
13:47 2,845.39 2,845.83 2,845.38 2,845.83 54,954.9K
13:48 2,845.39 2,845.93 2,845.39 2,845.93 117,817.5K
13:49 2,845.68 2,845.68 2,842.50 2,842.69 205,879.4K
13:50 2,842.61 2,842.81 2,842.48 2,842.57 143,896.0K
13:51 2,842.22 2,842.37 2,842.07 2,842.14 116,627.4K
13:52 2,841.98 2,843.13 2,841.98 2,843.12 102,931.6K
13:53 2,843.28 2,844.06 2,843.28 2,843.72 59,694.8K
13:54 2,843.66 2,845.53 2,843.53 2,845.53 58,716.8K
13:55 2,845.87 2,846.47 2,845.70 2,845.73 63,103.6K
13:56 2,845.33 2,846.92 2,845.33 2,846.92 65,297.7K
13:57 2,846.75 2,846.76 2,844.72 2,844.72 61,461.7K
13:58 2,844.58 2,844.70 2,844.42 2,844.45 26,861.2K
13:59 2,844.09 2,844.56 2,843.93 2,844.03 115,055.2K
14:00 2,844.14 2,844.15 2,843.09 2,843.09 111,044.7K
14:01 2,842.07 2,842.07 2,841.21 2,841.61 220,370.0K
14:02 2,841.45 2,841.85 2,841.23 2,841.23 66,536.1K
14:03 2,841.12 2,841.12 2,840.35 2,840.98 49,183.7K
14:04 2,840.84 2,841.45 2,840.84 2,841.16 60,120.7K
14:05 2,841.22 2,843.49 2,841.22 2,843.24 67,129.1K
14:06 2,843.27 2,844.62 2,840.95 2,840.95 122,133.7K
14:07 2,840.92 2,841.25 2,840.70 2,841.06 92,520.4K
14:08 2,840.78 2,840.94 2,838.64 2,838.64 182,169.7K
14:09 2,838.21 2,839.42 2,837.45 2,839.42 183,633.4K
14:10 2,839.11 2,839.15 2,838.63 2,839.15 131,716.2K
14:11 2,839.27 2,839.87 2,839.27 2,839.87 86,581.4K
14:12 2,839.85 2,839.85 2,838.89 2,838.89 65,314.9K
14:13 2,838.87 2,839.99 2,838.14 2,839.99 99,925.2K
14:14 2,840.28 2,840.67 2,840.28 2,840.62 67,543.5K
14:15 2,840.62 2,841.78 2,840.62 2,841.61 76,040.2K
14:16 2,841.36 2,841.36 2,839.99 2,839.99 52,947.1K
14:17 2,839.71 2,840.31 2,839.63 2,840.31 46,116.3K
14:18 2,840.37 2,841.05 2,840.30 2,840.92 35,660.1K
14:19 2,841.20 2,843.16 2,841.20 2,842.56 79,144.6K
14:20 2,841.94 2,841.94 2,841.42 2,841.44 48,762.2K
14:21 2,841.20 2,841.68 2,840.99 2,841.59 35,540.1K
14:22 2,841.80 2,841.86 2,841.41 2,841.54 29,147.9K
14:23 2,841.82 2,842.39 2,841.49 2,842.12 74,222.1K
14:24 2,842.13 2,842.13 2,841.03 2,841.18 39,226.8K
14:25 2,841.14 2,841.73 2,841.06 2,841.73 33,604.8K
14:26 2,841.36 2,841.56 2,841.19 2,841.20 33,874.8K
14:27 2,841.30 2,841.78 2,841.30 2,841.78 26,120.8K
14:28 2,841.63 2,841.79 2,841.55 2,841.57 56,073.7K
14:29 2,841.29 2,841.54 2,840.93 2,840.93 50,155.4K
14:30 2,840.83 2,840.83 2,839.77 2,839.82 75,085.1K
14:31 2,839.36 2,839.36 2,838.44 2,838.55 114,244.0K
14:32 2,838.54 2,838.54 2,838.10 2,838.14 75,496.1K
14:33 2,838.02 2,838.22 2,837.92 2,838.17 56,183.8K
14:34 2,838.28 2,839.03 2,838.28 2,838.59 55,705.1K
14:35 2,838.77 2,839.00 2,838.77 2,839.00 63,614.2K
14:36 2,838.99 2,839.39 2,838.99 2,839.22 64,880.0K
14:37 2,839.21 2,839.97 2,839.21 2,839.87 53,598.3K
14:38 2,839.91 2,841.90 2,839.91 2,841.84 70,866.4K
14:39 2,841.70 2,841.70 2,840.66 2,840.74 64,925.5K
14:40 2,840.93 2,840.95 2,839.88 2,840.02 57,000.8K
14:41 2,839.93 2,840.00 2,839.14 2,839.22 36,435.6K
14:42 2,839.09 2,839.09 2,838.58 2,838.97 57,323.0K
14:43 2,838.92 2,842.18 2,838.78 2,842.08 88,608.7K
14:44 2,842.49 2,842.91 2,842.33 2,842.33 79,055.1K
14:45 2,843.13 2,844.07 2,843.05 2,844.07 85,381.3K
14:46 2,844.27 2,844.27 2,843.76 2,844.02 73,748.4K
14:47 2,843.75 2,843.99 2,843.73 2,843.82 35,314.7K
14:48 2,844.01 2,844.01 2,843.38 2,843.38 41,785.3K
14:49 2,843.36 2,843.72 2,843.36 2,843.72 26,378.8K
14:50 2,843.41 2,843.52 2,842.78 2,842.78 37,407.6K
14:51 2,842.59 2,842.70 2,842.40 2,842.45 33,944.2K
14:52 2,842.60 2,842.71 2,842.36 2,842.36 26,273.3K
14:53 2,842.36 2,842.58 2,841.72 2,841.85 33,949.2K
14:54 2,841.90 2,842.24 2,840.86 2,840.86 59,070.7K
14:55 2,840.92 2,840.92 2,840.19 2,840.19 32,016.9K
14:56 2,840.18 2,840.18 2,838.40 2,838.40 89,260.1K
14:57 2,838.36 2,838.89 2,838.25 2,838.86 77,418.3K
14:58 2,838.64 2,839.10 2,838.64 2,839.07 39,319.3K
14:59 2,839.02 2,839.25 2,838.81 2,839.13 27,184.0K
15:00 2,838.90 2,839.31 2,838.90 2,839.00 47,502.5K
15:01 2,838.78 2,838.78 2,837.75 2,837.75 69,178.7K
15:02 2,837.33 2,837.35 2,836.38 2,836.38 131,200.6K
15:03 2,836.30 2,836.30 2,834.47 2,834.65 398,914.5K
15:04 2,834.79 2,836.62 2,834.79 2,835.14 152,130.9K
15:05 2,835.26 2,835.26 2,834.10 2,834.19 132,839.7K
15:06 2,834.10 2,835.18 2,834.00 2,835.18 144,224.8K
15:07 2,837.25 2,837.25 2,835.84 2,835.98 98,695.8K
15:08 2,836.25 2,836.25 2,835.55 2,835.63 44,276.7K
15:09 2,835.49 2,836.04 2,835.35 2,835.87 47,419.2K
15:10 2,836.03 2,836.34 2,835.71 2,835.85 74,474.5K
15:11 2,836.00 2,836.47 2,835.91 2,836.47 108,587.7K
15:12 2,836.65 2,837.93 2,836.65 2,837.84 104,073.2K
15:13 2,837.88 2,837.88 2,837.07 2,837.09 57,748.1K
15:14 2,837.04 2,837.54 2,837.04 2,837.32 37,954.0K
15:15 2,837.31 2,837.40 2,836.80 2,836.80 32,535.8K
15:16 2,836.84 2,837.23 2,836.72 2,836.72 43,710.4K
15:17 2,837.64 2,838.37 2,837.64 2,838.37 66,799.9K
15:18 2,838.86 2,839.67 2,838.53 2,839.67 93,156.3K
15:19 2,839.55 2,839.79 2,838.41 2,838.41 34,243.6K
15:20 2,838.39 2,838.39 2,837.45 2,837.69 47,487.6K
15:21 2,837.63 2,837.79 2,837.60 2,837.77 42,459.7K
15:22 2,838.11 2,838.45 2,838.02 2,838.41 44,262.1K
15:23 2,838.46 2,839.42 2,838.46 2,839.42 114,742.5K
15:24 2,839.77 2,840.81 2,839.69 2,839.69 86,144.5K
15:25 2,839.45 2,840.04 2,839.38 2,839.89 38,253.0K
15:26 2,839.90 2,840.31 2,839.90 2,840.03 33,238.7K
15:27 2,840.09 2,840.20 2,838.87 2,838.87 41,232.9K
15:28 2,838.59 2,838.62 2,837.92 2,837.93 76,185.7K
15:29 2,837.81 2,838.30 2,837.69 2,838.08 50,728.8K
15:30 2,838.21 2,838.21 2,837.80 2,838.21 48,401.6K
15:31 2,838.29 2,838.29 2,837.04 2,837.14 62,607.5K
15:32 2,837.08 2,837.32 2,837.02 2,837.19 62,237.2K
15:33 2,836.84 2,836.84 2,836.05 2,836.05 82,598.1K
15:34 2,835.79 2,837.55 2,835.67 2,837.55 77,254.7K
15:35 2,837.47 2,837.84 2,837.11 2,837.11 32,657.5K
15:36 2,837.10 2,837.16 2,836.18 2,836.35 83,704.6K
15:37 2,836.51 2,837.33 2,836.51 2,837.30 43,629.5K
15:38 2,837.39 2,837.76 2,837.33 2,837.76 35,210.5K
15:39 2,837.52 2,837.99 2,837.52 2,837.87 43,419.8K
15:40 2,837.97 2,838.00 2,836.25 2,836.27 67,501.7K
15:41 2,836.20 2,836.20 2,835.04 2,835.04 61,260.1K
15:42 2,835.24 2,835.76 2,835.20 2,835.72 51,691.7K
15:43 2,835.76 2,835.76 2,835.39 2,835.45 53,746.2K
15:44 2,835.42 2,835.53 2,835.21 2,835.34 63,616.5K
15:45 2,835.33 2,835.33 2,835.02 2,835.15 86,993.5K
15:46 2,835.54 2,836.72 2,835.54 2,836.37 65,705.8K
15:47 2,836.28 2,836.28 2,835.75 2,835.75 58,979.3K
15:48 2,835.91 2,835.91 2,835.11 2,835.11 89,926.0K
15:49 2,835.05 2,835.18 2,831.38 2,831.38 358,739.5K
15:50 2,831.69 2,832.67 2,830.41 2,832.50 246,573.0K
15:51 2,831.76 2,831.76 2,830.61 2,830.61 137,820.9K
15:52 2,830.15 2,830.31 2,829.91 2,830.30 194,617.1K
15:53 2,830.28 2,831.34 2,830.11 2,831.08 111,280.6K
15:54 2,831.28 2,831.40 2,830.17 2,830.17 66,776.9K
15:55 2,830.38 2,830.38 2,828.38 2,828.38 224,621.6K
15:56 2,828.06 2,828.11 2,820.63 2,821.32 970,386.9K
15:57 2,823.00 2,823.40 2,821.66 2,823.40 267,870.6K
15:58 2,824.08 2,824.33 2,821.75 2,821.75 172,309.2K
15:59 2,820.94 2,821.96 2,819.90 2,821.96 336,295.3K
16:00 2,821.07 2,821.55 2,820.60 2,821.55 206,435.6K
16:01 2,823.16 2,823.76 2,822.77 2,823.61 172,746.4K
16:02 2,823.73 2,824.28 2,823.73 2,824.28 92,800.7K
16:03 2,824.28 2,824.28 2,823.21 2,823.21 101,882.6K
16:04 2,823.29 2,824.45 2,823.29 2,824.45 79,750.5K
16:05 2,824.40 2,824.83 2,824.14 2,824.22 127,697.8K
16:06 2,824.13 2,824.13 2,822.21 2,822.38 158,370.4K
16:07 2,822.56 2,824.40 2,822.38 2,823.63 137,353.8K
16:08 2,823.37 2,823.57 2,823.22 2,823.28 89,990.0K
16:09 2,823.30 2,823.46 2,822.62 2,822.75 83,878.0K
16:10 2,822.73 2,822.73 2,820.32 2,820.32 116,697.7K
16:11 2,820.04 2,820.04 2,818.27 2,818.27 185,051.2K
16:12 2,818.21 2,818.36 2,817.62 2,817.87 176,704.8K
16:13 2,817.51 2,818.15 2,816.38 2,817.96 214,114.7K
16:14 2,817.70 2,819.40 2,817.45 2,819.30 150,582.5K
16:15 2,818.94 2,818.94 2,817.30 2,817.49 163,092.6K
16:16 2,817.34 2,817.40 2,814.65 2,814.79 241,522.2K
16:17 2,814.71 2,815.00 2,814.08 2,814.08 298,133.1K
16:18 2,813.92 2,815.13 2,813.47 2,815.04 253,321.5K
16:19 2,815.49 2,815.49 2,813.44 2,813.44 179,808.6K
16:20 2,812.75 2,812.85 2,811.70 2,811.99 172,719.1K
16:21 2,811.85 2,813.31 2,811.81 2,812.78 151,527.1K
16:22 2,813.10 2,814.66 2,813.10 2,813.61 157,026.5K
16:23 2,813.84 2,815.72 2,813.84 2,815.62 134,013.1K
16:24 2,815.82 2,816.24 2,814.68 2,816.24 93,097.9K
16:25 2,816.82 2,817.20 2,815.35 2,817.16 164,831.2K
16:26 2,817.84 2,819.54 2,817.39 2,818.56 186,760.0K
16:27 2,817.99 2,819.39 2,817.99 2,818.45 138,259.3K
16:28 2,818.79 2,818.80 2,817.09 2,817.91 99,249.3K
16:29 2,817.66 2,820.81 2,817.48 2,820.81 100,703.8K
16:30 2,821.09 2,821.09 2,817.70 2,818.54 109,570.7K
16:31 2,818.98 2,819.24 2,818.76 2,818.95 68,863.5K
16:32 2,817.87 2,817.87 2,816.63 2,817.50 84,155.1K
16:33 2,817.56 2,818.99 2,817.08 2,818.96 54,130.5K
16:34 2,819.28 2,819.32 2,817.46 2,817.68 72,241.1K
16:35 2,817.24 2,818.98 2,816.93 2,818.84 55,556.7K
16:36 2,819.00 2,819.18 2,818.37 2,818.78 58,363.9K
16:37 2,818.64 2,819.50 2,818.58 2,819.50 71,187.1K
16:38 2,818.61 2,818.99 2,818.37 2,818.76 97,680.1K
16:39 2,818.82 2,819.99 2,818.43 2,819.99 99,940.3K
16:40 2,820.13 2,820.66 2,819.92 2,819.92 102,036.8K
16:41 2,819.23 2,820.56 2,818.82 2,818.82 124,726.9K
16:42 2,817.07 2,817.07 2,814.44 2,814.62 212,083.1K
16:43 2,814.30 2,815.06 2,814.30 2,814.37 57,806.9K
16:44 2,812.92 2,813.72 2,812.92 2,813.67 135,097.3K
16:45 2,813.46 2,814.96 2,813.46 2,814.83 122,446.8K
16:46 2,815.27 2,816.59 2,815.27 2,816.59 89,911.8K
16:47 2,816.75 2,816.75 2,813.99 2,814.24 88,384.2K
16:48 2,814.42 2,814.47 2,813.59 2,813.75 61,029.6K
16:49 2,813.64 2,813.74 2,813.26 2,813.26 80,313.9K
16:50 2,813.46 2,813.46 2,811.02 2,811.34 223,599.2K
16:51 2,811.56 2,812.32 2,811.56 2,811.97 123,150.5K
16:52 2,811.83 2,811.83 2,810.35 2,810.52 147,000.7K
16:53 2,810.12 2,810.12 2,809.46 2,809.54 194,522.4K
16:54 2,809.38 2,809.98 2,809.38 2,809.79 140,177.2K
16:55 2,809.84 2,809.84 2,809.00 2,809.18 133,539.0K
16:56 2,809.30 2,809.61 2,808.88 2,809.39 231,241.5K
16:57 2,808.29 2,808.41 2,807.72 2,807.73 229,434.8K
16:58 2,807.49 2,808.79 2,806.95 2,808.79 180,240.8K
16:59 2,808.64 2,809.26 2,808.54 2,808.65 133,888.0K
17:00 2,808.34 2,808.56 2,808.03 2,808.54 115,962.1K
17:01 2,808.46 2,808.97 2,807.99 2,808.97 138,839.7K
17:02 2,809.16 2,812.61 2,809.13 2,812.61 206,668.6K
17:03 2,812.31 2,814.52 2,812.12 2,814.52 161,940.3K
17:04 2,814.80 2,818.05 2,814.80 2,818.05 217,813.6K
17:05 2,818.10 2,818.10 2,816.84 2,817.39 145,037.0K
17:06 2,816.93 2,822.02 2,816.93 2,821.35 288,840.9K
17:07 2,821.61 2,821.61 2,820.64 2,820.79 151,257.0K
17:08 2,821.73 2,822.74 2,821.33 2,822.57 249,112.6K
17:09 2,821.69 2,822.44 2,820.97 2,820.97 131,906.6K
17:10 2,821.01 2,821.46 2,820.04 2,821.46 85,987.1K
17:11 2,821.32 2,821.34 2,820.82 2,821.34 50,053.5K
17:12 2,821.45 2,822.49 2,821.06 2,822.49 82,747.0K
17:13 2,822.26 2,822.26 2,821.37 2,821.64 78,987.9K
17:14 2,821.30 2,821.46 2,820.71 2,820.71 78,092.5K
17:15 2,820.90 2,821.37 2,820.42 2,820.42 73,875.4K
17:16 2,820.14 2,820.61 2,820.05 2,820.46 62,733.9K
17:17 2,820.53 2,820.87 2,820.23 2,820.76 34,739.0K
17:18 2,820.28 2,820.28 2,819.26 2,819.26 55,033.4K
17:19 2,819.12 2,820.38 2,819.12 2,820.38 84,507.9K
17:20 2,820.44 2,822.85 2,820.44 2,822.85 119,372.6K
17:21 2,822.83 2,826.03 2,822.83 2,826.03 185,894.9K
17:22 2,827.23 2,828.10 2,827.23 2,827.90 185,171.7K
17:23 2,827.61 2,827.83 2,826.69 2,826.90 98,467.1K
17:24 2,826.92 2,827.01 2,826.43 2,826.88 60,488.2K
17:25 2,827.26 2,828.84 2,827.26 2,828.48 118,525.0K
17:26 2,827.95 2,828.22 2,827.67 2,827.67 80,330.8K
17:27 2,826.75 2,826.75 2,825.76 2,826.30 76,073.0K
17:28 2,826.30 2,828.01 2,826.30 2,828.01 63,585.6K
17:29 2,827.75 2,828.04 2,827.12 2,827.12 73,679.6K
17:30 2,827.20 2,828.38 2,827.20 2,828.38 90,363.8K
17:31 2,828.23 2,829.10 2,828.17 2,829.01 97,214.6K
17:32 2,828.65 2,830.24 2,827.98 2,830.20 113,204.8K
17:33 2,830.01 2,831.30 2,829.83 2,830.81 152,344.6K
17:34 2,830.24 2,830.62 2,829.33 2,829.52 150,751.0K
17:35 2,830.91 2,830.91 2,829.08 2,830.29 193,815.3K
17:36 2,830.83 2,830.83 2,828.62 2,828.62 98,153.2K
17:37 2,828.50 2,828.50 2,827.10 2,827.10 111,780.9K
17:38 2,826.93 2,826.93 2,825.75 2,825.75 55,900.2K
17:39 2,826.14 2,826.79 2,826.14 2,826.57 41,446.0K
17:40 2,826.71 2,826.71 2,826.24 2,826.28 41,947.3K
17:41 2,826.36 2,826.47 2,826.13 2,826.15 37,012.1K
17:42 2,825.71 2,825.71 2,823.65 2,824.14 151,398.4K
17:43 2,823.64 2,824.68 2,823.64 2,824.52 72,264.0K
17:44 2,824.20 2,824.63 2,824.10 2,824.24 35,986.4K
17:45 2,823.84 2,823.87 2,823.45 2,823.79 55,968.9K
17:46 2,824.24 2,825.28 2,824.17 2,825.25 66,721.0K
17:47 2,825.44 2,826.94 2,825.38 2,826.94 112,809.7K
17:48 2,827.02 2,828.16 2,827.02 2,827.96 108,781.3K
17:49 2,827.87 2,827.87 2,827.14 2,827.14 50,724.4K
17:50 2,826.91 2,826.96 2,826.55 2,826.61 48,275.2K
17:51 2,826.69 2,827.32 2,826.69 2,827.28 41,347.4K
17:52 2,827.56 2,828.21 2,827.56 2,828.18 58,395.5K
17:53 2,828.27 2,828.54 2,827.94 2,828.54 41,707.7K
17:54 2,828.86 2,831.52 2,828.86 2,831.52 117,042.6K
17:55 2,832.61 2,834.16 2,832.51 2,834.16 161,024.1K
17:56 2,835.34 2,835.48 2,832.97 2,833.55 152,275.5K
17:57 2,832.56 2,832.80 2,831.87 2,831.87 164,477.7K
17:58 2,831.90 2,832.30 2,831.02 2,831.70 89,615.7K
17:59 2,831.56 2,833.59 2,831.56 2,833.53 85,068.8K
18:00 2,833.38 2,834.28 2,833.38 2,833.48 88,795.3K
18:01 2,833.32 2,833.32 2,831.16 2,831.40 78,755.6K
18:02 2,831.11 2,831.11 2,829.09 2,829.09 93,257.4K
18:03 2,829.15 2,829.51 2,829.15 2,829.30 54,246.0K
18:04 2,829.44 2,830.47 2,829.23 2,830.14 71,117.8K
18:05 2,830.24 2,831.33 2,830.24 2,831.19 42,957.9K
18:06 2,830.87 2,830.87 2,829.53 2,830.08 52,775.6K
18:07 2,830.85 2,831.54 2,830.85 2,831.54 54,113.7K
18:08 2,831.01 2,831.01 2,829.46 2,829.49 55,213.6K
18:09 2,829.47 2,829.71 2,825.79 2,825.79 158,926.1K
18:10 2,826.01 2,827.57 2,825.61 2,827.22 85,220.3K
18:11 2,827.37 2,827.84 2,827.37 2,827.84 35,014.8K
18:12 2,827.96 2,827.96 2,827.37 2,827.60 48,941.5K
18:13 2,827.96 2,828.21 2,827.74 2,828.16 31,372.9K
18:14 2,828.26 2,829.01 2,828.13 2,829.01 53,959.9K
18:15 2,829.12 2,829.12 2,828.74 2,829.06 50,118.2K
18:16 2,829.97 2,831.41 2,829.96 2,831.41 96,884.4K
18:17 2,830.72 2,830.87 2,830.29 2,830.36 73,978.0K
18:18 2,830.59 2,830.80 2,829.56 2,829.93 64,459.3K
18:19 2,830.31 2,830.43 2,830.15 2,830.15 78,094.7K
18:20 2,830.18 2,830.18 2,829.91 2,830.06 41,927.5K
18:21 2,830.31 2,830.31 2,829.00 2,829.00 77,075.6K
18:22 2,829.09 2,829.85 2,828.97 2,829.85 59,993.4K
18:23 2,830.37 2,830.41 2,830.20 2,830.20 45,554.3K
18:24 2,830.01 2,830.12 2,829.66 2,829.87 58,060.1K
18:25 2,830.14 2,830.14 2,827.49 2,827.49 74,945.9K
18:26 2,827.74 2,827.93 2,827.54 2,827.59 56,582.0K
18:27 2,827.49 2,827.58 2,824.61 2,824.65 129,838.8K
18:28 2,825.03 2,825.03 2,821.02 2,821.20 287,651.7K
18:29 2,821.47 2,822.74 2,821.47 2,821.76 127,216.2K
18:30 2,822.26 2,822.54 2,821.01 2,822.23 138,303.3K
18:31 2,821.98 2,822.18 2,821.37 2,821.37 110,082.3K
18:32 2,820.81 2,822.40 2,820.81 2,822.40 83,666.2K
18:33 2,822.56 2,822.76 2,822.50 2,822.57 55,489.6K
18:34 2,822.58 2,823.57 2,822.58 2,823.39 52,812.5K
18:35 2,823.65 2,823.65 2,821.91 2,822.56 65,395.6K
18:36 2,822.47 2,823.11 2,822.47 2,822.73 48,182.9K
18:37 2,823.06 2,823.06 2,821.76 2,821.90 111,001.3K
18:38 2,822.08 2,822.34 2,821.01 2,821.01 80,001.2K
18:39 2,819.23 2,819.92 2,818.74 2,819.91 140,073.6K
18:40 2,820.30 2,820.30 2,820.30 2,820.30 3,671.5K
18:51 2,819.69 2,819.69 2,819.69 2,819.69 298,428.6K
19:05 2,818.46 2,818.46 2,814.22 2,815.05 337,640.4K
19:06 2,815.47 2,817.51 2,813.70 2,817.51 182,326.6K
19:07 2,818.76 2,819.13 2,815.46 2,819.13 179,512.4K
19:08 2,818.49 2,821.15 2,818.49 2,820.72 110,970.0K
19:09 2,820.87 2,820.87 2,818.29 2,819.03 90,042.6K
19:10 2,818.67 2,818.67 2,816.18 2,816.70 98,806.6K
19:11 2,816.13 2,816.37 2,812.99 2,812.99 177,224.8K
19:12 2,812.45 2,813.86 2,812.37 2,813.48 178,520.9K
19:13 2,813.51 2,813.51 2,812.07 2,812.25 186,325.5K
19:14 2,812.57 2,813.97 2,812.57 2,813.97 126,544.7K
19:15 2,813.80 2,814.22 2,812.71 2,814.22 55,162.0K
19:16 2,815.03 2,818.13 2,815.03 2,818.02 80,516.0K
19:17 2,818.40 2,821.19 2,818.30 2,821.19 69,115.0K
19:18 2,821.13 2,821.13 2,819.75 2,819.79 82,146.4K
19:19 2,819.92 2,819.93 2,819.21 2,819.93 57,523.2K
19:20 2,820.13 2,821.12 2,820.13 2,820.44 47,578.6K
19:21 2,820.05 2,820.05 2,818.60 2,819.18 56,346.4K
19:22 2,819.22 2,819.60 2,819.05 2,819.60 26,075.0K
19:23 2,819.06 2,819.06 2,817.09 2,817.57 50,948.7K
19:24 2,817.57 2,818.27 2,817.41 2,817.65 46,001.6K
19:25 2,817.59 2,818.19 2,817.52 2,817.71 24,827.8K
19:26 2,817.82 2,818.20 2,817.66 2,818.20 20,242.9K
19:27 2,818.28 2,818.28 2,818.01 2,818.08 22,196.9K
19:28 2,818.07 2,818.07 2,817.11 2,817.33 42,860.4K
19:29 2,817.46 2,817.56 2,816.75 2,816.97 18,154.3K
19:30 2,817.13 2,817.74 2,817.13 2,817.74 37,913.7K
19:31 2,817.93 2,818.00 2,817.56 2,817.95 21,548.0K
19:32 2,817.92 2,818.98 2,817.92 2,818.98 37,635.6K
19:33 2,819.14 2,819.67 2,819.14 2,819.67 26,254.9K
19:34 2,819.65 2,820.08 2,819.65 2,819.86 24,070.9K
19:35 2,819.89 2,820.40 2,819.80 2,820.39 27,257.2K
19:36 2,820.46 2,820.72 2,820.37 2,820.53 25,730.8K
19:37 2,820.52 2,821.18 2,820.52 2,821.13 44,956.1K
19:38 2,820.76 2,820.76 2,819.86 2,819.86 25,903.8K
19:39 2,818.99 2,819.18 2,817.96 2,818.03 39,913.7K
19:40 2,818.14 2,818.22 2,817.38 2,818.13 45,538.0K
19:41 2,817.73 2,817.80 2,817.46 2,817.46 15,457.9K
19:42 2,817.90 2,818.31 2,817.86 2,818.27 22,094.5K
19:43 2,818.26 2,818.66 2,818.26 2,818.66 57,084.2K
19:44 2,818.40 2,818.51 2,818.16 2,818.20 20,770.5K
19:45 2,818.14 2,818.46 2,818.11 2,818.18 32,866.2K
19:46 2,818.17 2,818.17 2,817.77 2,817.89 28,750.0K
19:47 2,817.96 2,818.02 2,817.79 2,817.83 17,674.4K
19:48 2,817.79 2,817.79 2,815.55 2,815.55 66,658.8K
19:49 2,815.42 2,815.88 2,815.38 2,815.69 54,632.5K
19:50 2,815.67 2,815.89 2,815.63 2,815.71 23,513.8K
19:51 2,815.67 2,815.77 2,815.35 2,815.35 29,317.2K
19:52 2,815.30 2,815.73 2,815.17 2,815.73 16,869.5K
19:53 2,815.88 2,816.21 2,815.88 2,816.16 12,218.9K
19:54 2,816.16 2,816.16 2,815.48 2,815.48 25,437.0K
19:55 2,815.29 2,815.44 2,815.15 2,815.30 34,569.2K
19:56 2,815.07 2,815.07 2,813.39 2,813.39 66,600.5K
19:57 2,813.43 2,815.81 2,813.40 2,815.77 96,202.6K
19:58 2,815.64 2,815.89 2,815.55 2,815.89 20,657.6K
19:59 2,815.80 2,815.80 2,814.63 2,814.63 105,872.7K
20:00 2,814.34 2,815.97 2,814.03 2,814.79 139,406.4K
20:01 2,815.10 2,815.36 2,814.91 2,814.91 48,560.2K
20:02 2,814.94 2,815.43 2,814.93 2,815.43 28,608.6K
20:03 2,815.46 2,816.12 2,815.43 2,815.79 51,729.9K
20:04 2,815.41 2,815.52 2,815.11 2,815.21 42,726.2K
20:05 2,815.32 2,815.77 2,815.27 2,815.63 24,512.5K
20:06 2,815.61 2,815.62 2,815.40 2,815.46 18,864.2K
20:07 2,815.54 2,815.72 2,815.54 2,815.69 19,546.8K
20:08 2,815.68 2,815.84 2,815.65 2,815.69 20,720.2K
20:09 2,815.71 2,815.72 2,811.01 2,811.01 201,692.2K
20:10 2,810.64 2,811.12 2,810.43 2,810.57 145,813.7K
20:11 2,810.59 2,812.69 2,810.59 2,812.23 64,569.9K
20:12 2,812.07 2,812.07 2,811.25 2,811.41 55,599.8K
20:13 2,811.24 2,811.24 2,810.96 2,811.21 90,342.6K
20:14 2,810.96 2,811.03 2,805.62 2,805.62 341,174.3K
20:15 2,804.23 2,804.34 2,803.49 2,803.85 453,565.5K
20:16 2,803.88 2,803.88 2,801.98 2,802.01 178,092.1K
20:17 2,802.15 2,802.15 2,801.22 2,801.23 135,091.1K
20:18 2,801.38 2,801.64 2,798.78 2,799.15 314,250.0K
20:19 2,798.97 2,800.11 2,798.10 2,800.11 214,526.7K
20:20 2,799.84 2,801.45 2,799.84 2,801.45 116,803.6K
20:21 2,801.48 2,802.36 2,801.29 2,802.36 67,850.1K
20:22 2,802.33 2,803.59 2,802.33 2,803.47 72,230.8K
20:23 2,803.65 2,804.40 2,803.65 2,804.40 45,215.0K
20:24 2,804.46 2,804.65 2,804.21 2,804.50 85,841.0K
20:25 2,804.47 2,804.63 2,803.51 2,803.64 63,133.0K
20:26 2,803.15 2,803.17 2,802.78 2,802.78 42,994.4K
20:27 2,802.87 2,802.87 2,802.08 2,802.08 27,378.7K
20:28 2,802.13 2,802.70 2,801.25 2,802.70 103,463.3K
20:29 2,802.85 2,802.85 2,801.83 2,801.83 32,843.9K
20:30 2,801.35 2,801.35 2,800.58 2,801.31 75,367.0K
20:31 2,801.13 2,801.13 2,800.90 2,801.07 29,835.5K
20:32 2,801.22 2,803.30 2,801.09 2,803.30 48,844.1K
20:33 2,803.38 2,805.54 2,803.38 2,805.54 88,664.2K
20:34 2,805.28 2,807.03 2,805.28 2,806.99 60,246.5K
20:35 2,807.08 2,807.08 2,805.59 2,805.59 34,822.6K
20:36 2,805.53 2,805.99 2,805.53 2,805.71 34,592.7K
20:37 2,805.69 2,806.27 2,805.69 2,806.27 21,854.4K
20:38 2,806.32 2,807.11 2,806.32 2,807.11 62,624.4K
20:39 2,806.97 2,807.51 2,806.97 2,807.51 53,546.1K
20:40 2,807.48 2,807.49 2,806.55 2,806.71 33,456.7K
20:41 2,806.66 2,806.92 2,806.64 2,806.92 24,257.3K
20:42 2,806.95 2,807.44 2,806.86 2,807.28 52,944.0K
20:43 2,807.01 2,807.13 2,806.89 2,807.09 29,001.5K
20:44 2,807.24 2,807.29 2,806.52 2,806.52 36,026.9K
20:45 2,806.16 2,806.32 2,805.54 2,805.56 46,184.4K
20:46 2,805.27 2,805.59 2,804.92 2,805.53 57,269.3K
20:47 2,805.62 2,805.75 2,804.37 2,804.37 42,291.0K
20:48 2,804.22 2,804.45 2,803.94 2,803.94 34,457.6K
20:49 2,803.80 2,803.80 2,802.27 2,802.27 88,837.7K
20:50 2,802.32 2,802.32 2,800.17 2,800.17 121,648.0K
20:51 2,799.79 2,799.90 2,798.39 2,798.48 170,615.3K
20:52 2,796.76 2,796.76 2,795.78 2,796.44 252,966.2K
20:53 2,796.33 2,797.19 2,796.11 2,797.19 111,994.5K
20:54 2,797.70 2,799.30 2,797.70 2,799.27 64,688.4K
20:55 2,799.70 2,800.71 2,799.68 2,800.63 68,336.2K
20:56 2,800.80 2,801.59 2,800.76 2,801.59 37,271.6K
20:57 2,801.41 2,801.41 2,800.37 2,800.37 75,128.6K
20:58 2,800.05 2,800.05 2,798.00 2,798.00 75,775.1K
20:59 2,798.08 2,798.08 2,796.48 2,797.26 74,463.4K
21:00 2,797.24 2,797.24 2,795.04 2,795.12 107,328.0K
21:01 2,795.34 2,795.34 2,792.89 2,793.22 216,460.9K
21:02 2,793.17 2,793.17 2,792.45 2,792.70 181,348.8K
21:03 2,792.47 2,792.74 2,791.00 2,791.37 194,388.1K
21:04 2,791.26 2,792.71 2,791.13 2,792.65 105,415.0K
21:05 2,792.68 2,794.01 2,792.68 2,793.86 104,574.4K
21:06 2,793.83 2,795.28 2,793.80 2,795.28 81,988.3K
21:07 2,795.69 2,796.83 2,795.04 2,796.83 100,863.4K
21:08 2,796.92 2,796.97 2,796.49 2,796.86 57,924.5K
21:09 2,797.16 2,798.76 2,797.16 2,798.76 96,588.7K
21:10 2,798.94 2,798.94 2,798.01 2,798.01 65,431.8K
21:11 2,797.54 2,797.54 2,796.70 2,796.77 54,225.6K
21:12 2,796.75 2,796.76 2,796.48 2,796.48 29,430.0K
21:13 2,796.65 2,797.13 2,796.57 2,797.13 24,793.7K
21:14 2,797.39 2,798.21 2,797.39 2,798.18 27,997.3K
21:15 2,798.27 2,799.04 2,798.27 2,799.04 29,801.4K
21:16 2,799.34 2,799.81 2,799.34 2,799.80 64,754.8K
21:17 2,800.01 2,801.61 2,800.00 2,801.61 78,293.1K
21:18 2,801.64 2,802.54 2,801.60 2,802.47 56,150.7K
21:19 2,802.54 2,802.85 2,802.38 2,802.85 36,629.6K
21:20 2,802.90 2,803.23 2,802.85 2,803.15 30,791.5K
21:21 2,803.06 2,803.34 2,802.98 2,803.15 28,821.9K
21:22 2,803.12 2,803.53 2,803.12 2,803.53 19,530.9K
21:23 2,804.26 2,805.13 2,804.19 2,805.13 76,494.1K
21:24 2,805.10 2,805.41 2,804.88 2,805.41 36,064.0K
21:25 2,805.48 2,805.68 2,805.32 2,805.62 47,803.8K
21:26 2,805.89 2,806.26 2,805.78 2,806.21 89,062.9K
21:27 2,806.13 2,806.26 2,805.94 2,806.08 27,217.6K
21:28 2,806.01 2,806.01 2,805.83 2,805.98 22,703.0K
21:29 2,805.99 2,807.94 2,805.90 2,807.94 61,192.3K
21:30 2,808.02 2,810.34 2,808.02 2,810.34 80,159.0K
21:31 2,810.18 2,810.19 2,809.80 2,809.80 50,616.4K
21:32 2,809.91 2,810.39 2,809.91 2,810.38 36,923.2K
21:33 2,810.52 2,812.76 2,810.52 2,812.76 91,024.7K
21:34 2,812.90 2,813.21 2,812.04 2,812.04 62,902.4K
21:35 2,811.83 2,811.92 2,811.09 2,811.09 80,351.7K
21:36 2,810.84 2,810.84 2,807.85 2,807.94 105,604.0K
21:37 2,807.78 2,807.99 2,807.66 2,807.66 44,362.8K
21:38 2,807.90 2,807.90 2,805.91 2,805.91 44,014.3K
21:39 2,805.79 2,809.99 2,805.79 2,809.93 72,648.6K
21:40 2,809.91 2,810.33 2,809.72 2,810.11 19,403.1K
21:41 2,810.08 2,810.08 2,809.24 2,809.24 16,657.4K
21:42 2,809.01 2,809.01 2,808.08 2,808.08 16,748.9K
21:43 2,808.05 2,808.05 2,806.87 2,806.95 29,068.0K
21:44 2,806.95 2,807.06 2,806.46 2,806.46 12,739.8K
21:45 2,806.55 2,807.86 2,806.55 2,807.86 19,589.6K
21:46 2,808.05 2,808.39 2,807.96 2,808.39 15,829.3K
21:47 2,808.32 2,808.58 2,808.32 2,808.55 31,173.4K
21:48 2,808.74 2,809.27 2,808.74 2,809.27 11,954.7K
21:49 2,809.20 2,809.28 2,809.16 2,809.27 9,113.1K
21:50 2,809.33 2,809.79 2,809.30 2,809.79 10,036.3K
21:51 2,809.74 2,810.24 2,809.74 2,810.24 38,674.8K
21:52 2,810.22 2,811.48 2,810.22 2,811.48 50,130.2K
21:53 2,811.34 2,811.42 2,811.07 2,811.24 22,731.8K
21:54 2,811.18 2,811.26 2,810.98 2,811.10 14,735.3K
21:55 2,811.08 2,811.12 2,810.98 2,810.99 26,913.2K
21:56 2,811.13 2,811.87 2,811.13 2,811.76 21,018.0K
21:57 2,811.74 2,811.86 2,811.65 2,811.76 14,821.2K
21:58 2,811.69 2,811.85 2,811.62 2,811.62 15,039.7K
21:59 2,811.60 2,811.60 2,811.27 2,811.33 18,680.7K
22:00 2,811.44 2,812.03 2,811.44 2,811.51 17,771.7K
22:01 2,811.60 2,811.60 2,811.25 2,811.31 13,952.0K
22:02 2,811.36 2,811.36 2,810.72 2,810.94 23,225.3K
22:03 2,810.97 2,810.97 2,809.44 2,809.44 54,835.1K
22:04 2,809.16 2,809.16 2,807.70 2,807.76 53,170.1K
22:05 2,807.73 2,807.74 2,806.92 2,807.15 34,603.1K
22:06 2,806.87 2,807.13 2,806.70 2,807.13 28,268.6K
22:07 2,807.07 2,807.25 2,807.00 2,807.05 17,480.9K
22:08 2,807.01 2,807.34 2,807.01 2,807.12 36,455.0K
22:09 2,807.14 2,807.70 2,807.08 2,807.70 18,837.7K
22:10 2,807.84 2,808.31 2,807.84 2,808.31 19,487.7K
22:11 2,808.38 2,809.94 2,808.38 2,809.94 15,254.2K
22:12 2,809.92 2,810.17 2,809.92 2,810.17 13,409.1K
22:13 2,810.13 2,810.28 2,810.01 2,810.28 11,012.4K
22:14 2,810.28 2,810.28 2,809.50 2,809.55 10,124.5K
22:15 2,809.60 2,809.97 2,809.60 2,809.97 10,182.3K
22:16 2,809.95 2,810.00 2,809.69 2,809.69 15,532.7K
22:17 2,809.65 2,809.65 2,808.75 2,808.81 16,723.7K
22:18 2,808.74 2,808.74 2,808.34 2,808.46 21,641.0K
22:19 2,808.20 2,808.27 2,807.89 2,807.91 16,225.0K
22:20 2,807.92 2,808.23 2,807.92 2,807.98 17,315.6K
22:21 2,807.99 2,808.21 2,807.68 2,808.16 15,457.7K
22:22 2,808.20 2,808.67 2,808.20 2,808.57 11,679.5K
22:23 2,808.56 2,808.77 2,808.45 2,808.62 17,498.5K
22:24 2,808.69 2,808.79 2,808.49 2,808.79 16,979.0K
22:25 2,808.84 2,808.84 2,808.67 2,808.67 9,117.1K
22:26 2,808.73 2,809.11 2,808.73 2,809.00 9,208.2K
22:27 2,809.10 2,809.41 2,809.10 2,809.40 11,214.9K
22:28 2,809.33 2,809.33 2,809.04 2,809.04 6,850.5K
22:29 2,808.88 2,808.97 2,808.65 2,808.75 9,820.3K
22:30 2,808.75 2,809.35 2,808.75 2,809.34 13,533.3K
22:31 2,809.26 2,809.31 2,808.54 2,808.54 27,209.8K
22:32 2,808.55 2,808.55 2,807.60 2,807.65 33,238.2K
22:33 2,807.13 2,807.13 2,804.25 2,804.33 116,316.3K
22:34 2,804.43 2,804.43 2,804.13 2,804.17 37,674.4K
22:35 2,804.15 2,804.57 2,804.15 2,804.50 19,214.0K
22:36 2,804.61 2,805.15 2,804.61 2,805.08 20,125.6K
22:37 2,805.29 2,805.65 2,805.24 2,805.65 16,003.9K
22:38 2,805.53 2,805.63 2,805.43 2,805.60 13,362.3K
22:39 2,805.71 2,805.71 2,805.25 2,805.38 13,692.2K
22:40 2,805.83 2,806.15 2,805.69 2,806.11 18,836.9K
22:41 2,806.09 2,806.63 2,806.01 2,806.61 10,588.3K
22:42 2,806.60 2,806.80 2,806.34 2,806.34 9,559.0K
22:43 2,806.33 2,806.54 2,806.16 2,806.24 10,351.1K
22:44 2,806.24 2,806.33 2,805.76 2,805.76 10,245.9K
22:45 2,805.73 2,805.81 2,805.24 2,805.24 54,018.7K
22:46 2,805.01 2,805.01 2,804.42 2,804.48 31,543.9K
22:47 2,804.34 2,804.59 2,804.10 2,804.10 73,571.8K
22:48 2,804.14 2,804.24 2,804.02 2,804.09 21,040.3K
22:49 2,804.04 2,804.10 2,803.49 2,803.49 25,127.2K
22:50 2,803.81 2,803.81 2,803.50 2,803.70 29,104.7K
22:51 2,803.57 2,803.76 2,803.57 2,803.68 37,011.6K
22:52 2,803.69 2,803.90 2,803.69 2,803.90 18,015.6K
22:53 2,803.90 2,804.28 2,803.90 2,804.28 21,632.8K
22:54 2,804.36 2,805.27 2,804.36 2,805.27 25,374.3K
22:55 2,805.59 2,805.92 2,805.59 2,805.91 20,108.0K
22:56 2,805.83 2,806.25 2,805.83 2,806.25 11,002.2K
22:57 2,806.33 2,806.33 2,805.97 2,806.07 10,660.0K
22:58 2,805.96 2,806.32 2,805.65 2,806.32 27,366.0K
22:59 2,806.25 2,806.50 2,806.25 2,806.41 9,147.9K
23:00 2,806.41 2,806.41 2,805.39 2,805.39 36,405.2K
23:01 2,805.30 2,805.30 2,804.91 2,804.91 25,962.1K
23:02 2,804.82 2,804.95 2,804.47 2,804.47 25,868.0K
23:03 2,804.46 2,804.69 2,804.46 2,804.52 11,224.7K
23:04 2,804.35 2,804.35 2,803.88 2,803.88 24,728.2K
23:05 2,803.82 2,803.91 2,803.55 2,803.55 11,116.7K
23:06 2,803.45 2,803.64 2,803.16 2,803.17 16,596.1K
23:07 2,803.20 2,803.20 2,802.81 2,802.83 22,906.6K
23:08 2,802.78 2,803.14 2,802.78 2,803.12 10,912.7K
23:09 2,803.04 2,803.43 2,802.90 2,803.43 9,135.8K
23:10 2,803.29 2,803.29 2,802.86 2,802.86 15,061.6K
23:11 2,803.11 2,803.11 2,802.89 2,802.98 18,118.9K
23:12 2,803.09 2,803.17 2,802.70 2,802.80 20,732.1K
23:13 2,802.84 2,802.84 2,802.50 2,802.58 11,726.4K
23:14 2,802.62 2,802.70 2,802.45 2,802.45 22,253.5K
23:15 2,802.50 2,802.95 2,802.43 2,802.74 29,756.0K
23:16 2,802.78 2,802.78 2,802.60 2,802.60 17,700.8K
23:17 2,802.74 2,802.74 2,802.49 2,802.65 23,292.5K
23:18 2,802.69 2,802.74 2,802.53 2,802.67 11,983.2K
23:19 2,802.57 2,802.77 2,802.35 2,802.77 25,272.5K
23:20 2,802.88 2,802.93 2,802.35 2,802.42 18,525.6K
23:21 2,802.30 2,802.44 2,802.23 2,802.44 19,516.5K
23:22 2,802.46 2,802.67 2,802.37 2,802.64 30,712.7K
23:23 2,802.77 2,802.77 2,802.44 2,802.63 88,289.4K
23:24 2,802.38 2,802.58 2,802.33 2,802.40 25,246.4K
23:25 2,802.47 2,802.72 2,802.34 2,802.70 22,663.0K
23:26 2,802.72 2,803.34 2,802.72 2,803.34 20,204.2K
23:27 2,803.38 2,803.46 2,803.00 2,803.00 20,627.2K
23:28 2,803.06 2,803.13 2,802.83 2,802.90 25,682.1K
23:29 2,802.71 2,803.17 2,802.61 2,803.17 22,274.2K
23:30 2,803.07 2,803.35 2,802.99 2,803.35 17,587.2K
23:31 2,803.17 2,803.22 2,802.87 2,802.88 17,516.0K
23:32 2,802.75 2,803.03 2,802.75 2,803.01 13,647.9K
23:33 2,803.13 2,803.31 2,802.96 2,802.96 25,621.8K
23:34 2,803.35 2,803.35 2,802.77 2,803.18 25,739.3K
23:35 2,803.25 2,803.25 2,802.61 2,803.14 26,632.0K
23:36 2,803.15 2,803.51 2,803.02 2,803.51 23,306.5K
23:37 2,803.51 2,803.78 2,803.51 2,803.76 25,262.0K
23:38 2,803.60 2,803.90 2,803.57 2,803.86 35,375.6K
23:39 2,803.81 2,803.91 2,803.63 2,803.90 27,365.2K
23:40 2,803.88 2,805.19 2,803.83 2,805.19 33,863.8K
23:41 2,805.59 2,806.12 2,805.51 2,805.96 67,977.7K
23:42 2,805.86 2,808.31 2,805.86 2,808.30 48,012.9K
23:43 2,808.35 2,809.31 2,808.35 2,809.27 54,726.3K
23:44 2,809.08 2,809.50 2,808.87 2,809.26 37,317.2K
23:45 2,809.47 2,809.55 2,808.98 2,809.05 47,507.0K
23:46 2,809.12 2,810.06 2,809.12 2,810.06 35,978.4K
23:47 2,809.88 2,810.31 2,809.88 2,810.08 55,554.8K
23:48 2,810.14 2,810.16 2,809.90 2,810.14 49,360.1K
23:49 2,810.34 2,811.64 2,810.34 2,811.64 142,830.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available