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 2,819.08 2,819.08 2,816.24 2,816.24 222,204.1K
07:01 2,816.46 2,820.17 2,816.42 2,820.17 126,563.1K
07:02 2,820.33 2,820.85 2,819.83 2,820.85 88,337.9K
07:03 2,820.84 2,820.84 2,820.12 2,820.39 52,940.8K
07:04 2,820.13 2,820.13 2,818.99 2,819.10 50,458.0K
07:05 2,819.10 2,819.10 2,817.99 2,818.07 68,991.5K
07:06 2,818.21 2,818.32 2,817.73 2,818.15 68,759.5K
07:07 2,818.24 2,818.80 2,817.89 2,818.48 50,147.7K
07:08 2,818.36 2,819.37 2,818.14 2,818.90 70,311.5K
07:09 2,819.03 2,819.90 2,818.91 2,819.74 48,424.8K
07:10 2,820.10 2,821.75 2,820.10 2,821.41 54,159.6K
07:11 2,821.11 2,822.38 2,821.11 2,822.38 55,458.7K
07:12 2,822.48 2,823.28 2,822.48 2,822.57 71,727.0K
07:13 2,822.77 2,822.85 2,822.44 2,822.56 33,316.8K
07:14 2,822.69 2,822.69 2,821.45 2,821.45 48,179.2K
07:15 2,821.19 2,821.28 2,820.53 2,820.53 22,448.2K
07:16 2,820.50 2,820.76 2,820.38 2,820.38 24,181.9K
07:17 2,820.48 2,820.56 2,820.36 2,820.50 25,364.4K
07:18 2,820.67 2,820.67 2,820.14 2,820.21 16,408.6K
07:19 2,820.24 2,820.45 2,819.19 2,819.19 28,124.6K
07:20 2,819.27 2,819.27 2,818.51 2,818.67 36,200.8K
07:21 2,818.70 2,819.12 2,818.56 2,818.86 23,121.1K
07:22 2,818.86 2,818.97 2,818.34 2,818.43 18,698.8K
07:23 2,818.45 2,818.83 2,818.45 2,818.81 8,557.0K
07:24 2,818.79 2,818.79 2,818.18 2,818.18 16,844.7K
07:25 2,818.27 2,818.39 2,818.14 2,818.16 10,055.7K
07:26 2,818.13 2,818.42 2,818.13 2,818.22 13,566.4K
07:27 2,818.16 2,818.48 2,818.16 2,818.43 8,867.1K
07:28 2,818.36 2,818.42 2,818.14 2,818.26 6,964.8K
07:29 2,818.26 2,818.69 2,818.26 2,818.69 11,444.7K
07:30 2,818.72 2,818.89 2,818.69 2,818.83 10,819.7K
07:31 2,818.86 2,819.70 2,818.83 2,819.70 21,267.7K
07:32 2,819.74 2,820.41 2,819.68 2,820.24 22,481.7K
07:33 2,820.33 2,821.90 2,820.33 2,821.80 56,784.9K
07:34 2,821.84 2,822.20 2,821.81 2,822.17 27,893.9K
07:35 2,822.13 2,822.13 2,821.69 2,821.99 25,864.5K
07:36 2,822.04 2,822.27 2,822.04 2,822.27 17,936.6K
07:37 2,822.13 2,822.46 2,822.13 2,822.31 15,632.7K
07:38 2,822.30 2,822.48 2,822.30 2,822.43 11,541.3K
07:39 2,822.49 2,822.51 2,822.17 2,822.38 18,844.0K
07:40 2,822.43 2,822.48 2,822.32 2,822.48 11,248.4K
07:41 2,822.41 2,822.41 2,821.75 2,821.75 23,021.7K
07:42 2,821.82 2,821.82 2,821.45 2,821.52 14,591.6K
07:43 2,821.62 2,821.85 2,821.29 2,821.30 14,820.8K
07:44 2,821.23 2,821.48 2,821.09 2,821.48 10,812.6K
07:45 2,821.46 2,821.46 2,821.21 2,821.36 5,312.5K
07:46 2,821.40 2,821.72 2,821.36 2,821.72 4,827.8K
07:47 2,821.59 2,821.67 2,821.31 2,821.45 10,313.5K
07:48 2,821.06 2,821.33 2,821.06 2,821.31 10,564.1K
07:49 2,821.29 2,821.40 2,821.21 2,821.25 4,012.4K
07:50 2,821.34 2,821.36 2,821.05 2,821.05 32,936.5K
07:51 2,821.05 2,821.59 2,821.05 2,821.59 20,131.6K
07:52 2,821.57 2,821.60 2,821.48 2,821.56 11,114.4K
07:53 2,821.59 2,821.64 2,821.48 2,821.64 9,995.3K
07:54 2,821.64 2,821.76 2,821.51 2,821.54 7,108.8K
07:55 2,821.59 2,821.93 2,821.55 2,821.91 32,502.5K
07:56 2,821.91 2,822.54 2,821.91 2,822.54 24,956.2K
07:57 2,822.59 2,823.95 2,822.59 2,823.93 55,265.4K
07:58 2,824.17 2,824.66 2,823.97 2,824.60 44,793.3K
07:59 2,824.77 2,825.13 2,824.67 2,825.02 20,224.9K
08:00 2,824.79 2,825.01 2,824.65 2,824.65 23,564.0K
08:01 2,824.56 2,824.56 2,824.23 2,824.36 24,914.5K
08:02 2,824.35 2,824.50 2,824.25 2,824.25 15,619.5K
08:03 2,824.22 2,824.44 2,823.97 2,824.01 19,088.6K
08:04 2,824.08 2,824.17 2,823.92 2,823.92 9,552.9K
08:05 2,823.83 2,823.96 2,823.69 2,823.70 11,654.2K
08:06 2,823.66 2,823.78 2,823.47 2,823.75 17,304.1K
08:07 2,823.94 2,824.03 2,823.80 2,823.86 8,374.4K
08:08 2,823.90 2,823.90 2,823.60 2,823.84 7,617.4K
08:09 2,823.99 2,824.08 2,823.93 2,824.07 10,537.2K
08:10 2,824.07 2,824.23 2,823.91 2,824.22 8,035.3K
08:11 2,824.29 2,824.44 2,824.20 2,824.44 16,800.4K
08:12 2,824.39 2,824.57 2,824.39 2,824.40 13,744.3K
08:13 2,824.41 2,824.63 2,824.37 2,824.63 10,986.2K
08:14 2,824.64 2,824.71 2,824.36 2,824.56 21,389.4K
08:15 2,824.56 2,824.56 2,824.08 2,824.08 16,875.6K
08:16 2,824.12 2,824.12 2,823.70 2,823.83 23,354.3K
08:17 2,823.70 2,823.83 2,823.47 2,823.83 11,918.0K
08:18 2,823.75 2,823.88 2,823.63 2,823.63 13,293.3K
08:19 2,823.55 2,823.58 2,823.15 2,823.26 17,771.1K
08:20 2,823.17 2,823.20 2,822.91 2,823.12 29,459.2K
08:21 2,823.01 2,823.30 2,823.01 2,823.29 11,306.2K
08:22 2,823.20 2,823.20 2,822.74 2,822.74 14,235.8K
08:23 2,822.83 2,823.23 2,822.83 2,823.12 36,672.8K
08:24 2,823.18 2,823.28 2,822.88 2,823.09 20,226.5K
08:25 2,823.31 2,823.31 2,822.38 2,822.40 32,908.4K
08:26 2,822.43 2,822.57 2,821.86 2,821.86 56,975.8K
08:27 2,821.81 2,821.81 2,821.46 2,821.46 40,658.7K
08:28 2,821.30 2,821.30 2,819.27 2,819.27 133,313.9K
08:29 2,818.55 2,818.63 2,816.67 2,816.67 123,836.1K
08:30 2,816.39 2,816.60 2,816.13 2,816.41 80,907.6K
08:31 2,816.32 2,816.45 2,815.93 2,816.43 41,041.0K
08:32 2,816.14 2,816.75 2,816.14 2,816.34 54,182.5K
08:33 2,816.55 2,816.57 2,815.96 2,816.16 35,836.2K
08:34 2,816.16 2,816.16 2,814.34 2,814.34 93,948.9K
08:35 2,814.17 2,814.49 2,814.00 2,814.41 50,638.9K
08:36 2,814.41 2,814.58 2,814.18 2,814.34 50,528.5K
08:37 2,814.30 2,814.30 2,812.86 2,812.92 82,685.6K
08:38 2,812.88 2,812.98 2,812.42 2,812.68 52,329.5K
08:39 2,812.90 2,812.90 2,812.34 2,812.66 52,185.8K
08:40 2,812.72 2,813.29 2,812.69 2,813.13 33,371.3K
08:41 2,813.73 2,815.07 2,813.73 2,814.87 55,231.9K
08:42 2,815.36 2,816.01 2,815.36 2,815.86 25,077.1K
08:43 2,816.20 2,816.77 2,816.11 2,816.73 39,238.4K
08:44 2,816.45 2,817.20 2,816.45 2,817.20 24,491.6K
08:45 2,817.24 2,817.24 2,816.97 2,816.98 26,376.9K
08:46 2,816.96 2,817.10 2,816.89 2,816.89 15,555.8K
08:47 2,816.90 2,816.90 2,816.49 2,816.74 7,809.2K
08:48 2,816.67 2,816.67 2,815.04 2,815.04 18,035.8K
08:49 2,814.90 2,815.13 2,814.86 2,814.87 27,797.3K
08:50 2,814.75 2,814.75 2,814.36 2,814.43 36,879.5K
08:51 2,814.30 2,814.30 2,812.83 2,812.83 60,813.2K
08:52 2,812.83 2,812.83 2,811.99 2,811.99 70,616.0K
08:53 2,811.67 2,811.91 2,811.48 2,811.48 100,890.8K
08:54 2,811.39 2,811.39 2,811.03 2,811.03 54,960.6K
08:55 2,811.12 2,812.43 2,811.12 2,812.40 64,316.0K
08:56 2,812.04 2,812.80 2,812.04 2,812.59 33,820.5K
08:57 2,812.83 2,813.28 2,812.70 2,813.28 23,793.1K
08:58 2,813.19 2,813.19 2,812.94 2,813.03 34,106.6K
08:59 2,813.09 2,813.09 2,812.32 2,812.40 45,550.4K
09:00 2,812.74 2,812.74 2,808.28 2,808.28 210,265.5K
09:01 2,808.82 2,809.50 2,808.70 2,809.50 71,068.8K
09:02 2,809.53 2,811.54 2,809.53 2,811.54 51,144.0K
09:03 2,811.65 2,812.21 2,810.83 2,810.83 54,346.6K
09:04 2,810.88 2,810.91 2,801.69 2,809.00 547,566.7K
09:05 2,808.17 2,808.17 2,804.66 2,805.47 94,905.4K
09:06 2,805.59 2,807.31 2,805.01 2,807.31 77,213.0K
09:07 2,807.77 2,807.77 2,805.81 2,806.23 46,496.8K
09:08 2,806.33 2,806.80 2,806.15 2,806.31 44,098.6K
09:09 2,806.45 2,806.78 2,805.15 2,805.32 61,649.4K
09:10 2,805.46 2,806.49 2,805.46 2,806.49 48,533.1K
09:11 2,806.75 2,808.88 2,806.75 2,808.88 86,189.2K
09:12 2,808.99 2,808.99 2,807.94 2,808.34 29,289.1K
09:13 2,808.52 2,809.10 2,808.52 2,809.01 31,795.2K
09:14 2,809.12 2,809.16 2,808.12 2,808.68 29,706.7K
09:15 2,808.83 2,809.81 2,808.83 2,809.81 20,312.9K
09:16 2,810.05 2,810.47 2,810.05 2,810.40 32,174.7K
09:17 2,810.41 2,810.47 2,808.59 2,808.70 37,059.2K
09:18 2,808.70 2,808.70 2,808.08 2,808.08 22,138.4K
09:19 2,808.12 2,808.35 2,807.92 2,808.03 35,974.0K
09:20 2,808.07 2,808.19 2,807.21 2,807.62 19,380.4K
09:21 2,807.56 2,807.81 2,805.85 2,805.85 62,898.0K
09:22 2,805.98 2,806.87 2,805.98 2,806.87 46,682.6K
09:23 2,806.93 2,807.39 2,806.73 2,807.39 47,740.5K
09:24 2,806.90 2,807.52 2,806.64 2,806.86 21,098.4K
09:25 2,806.88 2,806.88 2,805.28 2,805.33 53,117.8K
09:26 2,805.48 2,805.90 2,805.35 2,805.90 40,479.6K
09:27 2,805.81 2,806.05 2,805.22 2,805.34 39,698.7K
09:28 2,804.91 2,804.91 2,804.48 2,804.60 58,000.4K
09:29 2,804.51 2,804.51 2,803.39 2,803.39 83,726.2K
09:30 2,803.20 2,803.20 2,801.04 2,801.04 166,062.2K
09:31 2,801.19 2,801.82 2,800.75 2,800.87 87,076.5K
09:32 2,800.91 2,803.59 2,800.76 2,803.36 72,638.5K
09:33 2,803.46 2,804.90 2,803.38 2,804.04 35,658.0K
09:34 2,804.17 2,804.17 2,803.27 2,803.76 41,516.6K
09:35 2,804.04 2,804.04 2,803.26 2,803.76 44,534.9K
09:36 2,803.84 2,804.30 2,802.91 2,802.91 30,571.1K
09:37 2,802.95 2,803.62 2,802.32 2,803.62 38,397.8K
09:38 2,803.73 2,804.28 2,803.59 2,804.28 31,956.7K
09:39 2,804.45 2,804.87 2,802.55 2,802.59 45,326.3K
09:40 2,802.13 2,802.33 2,801.89 2,802.26 72,676.5K
09:41 2,802.35 2,803.30 2,802.35 2,803.30 38,310.2K
09:42 2,802.25 2,803.14 2,802.14 2,803.05 54,039.5K
09:43 2,803.07 2,803.07 2,801.84 2,801.84 57,546.8K
09:44 2,802.04 2,802.57 2,802.04 2,802.44 71,555.3K
09:45 2,802.48 2,802.48 2,799.71 2,799.75 161,274.8K
09:46 2,799.75 2,800.35 2,798.73 2,800.35 139,451.9K
09:47 2,800.32 2,801.44 2,800.23 2,801.44 48,913.7K
09:48 2,801.44 2,801.79 2,801.01 2,801.24 46,199.8K
09:49 2,801.46 2,802.07 2,800.24 2,800.46 35,650.2K
09:50 2,800.97 2,801.96 2,800.83 2,801.94 63,097.8K
09:51 2,802.00 2,802.41 2,800.90 2,802.03 94,753.8K
09:52 2,802.24 2,802.90 2,802.24 2,802.86 48,181.5K
09:53 2,803.11 2,803.63 2,803.05 2,803.63 68,501.1K
09:54 2,803.58 2,803.93 2,802.96 2,803.93 70,157.9K
09:55 2,803.70 2,803.70 2,801.39 2,801.47 128,651.9K
09:56 2,801.57 2,801.57 2,801.16 2,801.25 64,953.3K
09:57 2,801.30 2,801.46 2,800.35 2,800.35 99,498.2K
09:58 2,800.36 2,800.36 2,798.90 2,799.02 133,558.0K
09:59 2,798.61 2,798.86 2,797.74 2,798.23 112,124.2K
10:00 2,797.28 2,798.62 2,796.41 2,798.62 204,274.4K
10:01 2,799.96 2,801.30 2,799.28 2,801.30 148,823.9K
10:02 2,801.06 2,802.63 2,800.94 2,802.36 127,983.2K
10:03 2,801.11 2,802.61 2,800.61 2,802.61 95,260.4K
10:04 2,802.83 2,805.20 2,801.87 2,804.09 195,980.8K
10:05 2,804.41 2,804.44 2,802.07 2,802.84 141,243.2K
10:06 2,802.36 2,803.04 2,802.36 2,802.39 85,399.1K
10:07 2,802.14 2,802.14 2,800.47 2,800.76 80,444.9K
10:08 2,799.86 2,799.86 2,797.93 2,798.86 181,842.3K
10:09 2,799.16 2,799.16 2,796.21 2,796.21 175,322.5K
10:10 2,796.80 2,798.73 2,796.80 2,798.73 120,140.4K
10:11 2,798.70 2,799.75 2,798.55 2,799.75 103,016.7K
10:12 2,799.48 2,801.67 2,799.31 2,800.22 104,709.5K
10:13 2,800.31 2,800.39 2,799.77 2,799.84 49,477.0K
10:14 2,799.72 2,800.82 2,799.64 2,800.82 50,053.1K
10:15 2,800.95 2,802.29 2,800.95 2,801.80 71,288.3K
10:16 2,801.47 2,801.55 2,799.52 2,799.95 119,268.6K
10:17 2,800.12 2,800.35 2,799.89 2,799.89 55,580.2K
10:18 2,800.03 2,804.59 2,800.03 2,804.59 178,341.0K
10:19 2,803.95 2,804.06 2,803.31 2,803.34 74,909.6K
10:20 2,803.46 2,803.69 2,801.67 2,802.03 46,255.1K
10:21 2,802.05 2,803.26 2,802.05 2,803.21 25,944.9K
10:22 2,803.32 2,803.72 2,803.17 2,803.72 91,667.1K
10:23 2,804.33 2,806.34 2,803.97 2,806.34 144,225.6K
10:24 2,806.47 2,806.47 2,804.47 2,804.56 54,536.3K
10:25 2,803.64 2,804.87 2,803.64 2,804.87 50,995.2K
10:26 2,805.11 2,805.37 2,803.33 2,803.36 53,399.4K
10:27 2,803.04 2,803.31 2,802.14 2,802.34 68,522.1K
10:28 2,802.54 2,803.55 2,802.51 2,803.47 36,798.4K
10:29 2,803.54 2,803.54 2,802.58 2,802.72 47,747.0K
10:30 2,802.56 2,802.90 2,801.73 2,802.90 56,865.0K
10:31 2,802.72 2,802.72 2,802.07 2,802.41 24,095.9K
10:32 2,802.50 2,803.17 2,802.35 2,802.88 43,335.2K
10:33 2,802.79 2,802.79 2,801.48 2,801.58 78,033.4K
10:34 2,801.53 2,801.58 2,800.99 2,800.99 68,951.1K
10:35 2,801.21 2,801.43 2,800.56 2,800.65 77,158.3K
10:36 2,800.00 2,800.00 2,799.04 2,799.09 135,452.1K
10:37 2,798.97 2,801.00 2,798.73 2,800.08 176,767.7K
10:38 2,800.17 2,801.03 2,800.16 2,800.58 102,711.5K
10:39 2,801.05 2,801.70 2,800.88 2,801.36 57,957.8K
10:40 2,801.37 2,805.64 2,801.31 2,805.64 166,342.7K
10:41 2,805.93 2,805.94 2,804.35 2,804.51 75,688.2K
10:42 2,804.46 2,805.32 2,804.44 2,805.32 41,430.1K
10:43 2,805.45 2,807.53 2,805.45 2,807.53 116,179.4K
10:44 2,807.64 2,808.11 2,806.52 2,807.20 145,025.8K
10:45 2,807.57 2,807.57 2,806.10 2,806.12 93,964.6K
10:46 2,805.87 2,805.87 2,805.53 2,805.53 43,628.7K
10:47 2,804.48 2,804.49 2,804.22 2,804.29 59,004.0K
10:48 2,804.90 2,806.19 2,804.90 2,806.19 23,202.6K
10:49 2,806.34 2,806.42 2,806.29 2,806.35 41,786.8K
10:50 2,806.04 2,806.04 2,804.30 2,804.32 41,373.6K
10:51 2,804.41 2,804.63 2,804.14 2,804.14 52,798.6K
10:52 2,804.23 2,804.23 2,802.62 2,802.74 50,550.7K
10:53 2,802.87 2,804.25 2,802.81 2,804.25 58,654.1K
10:54 2,804.05 2,804.05 2,803.18 2,803.18 58,447.7K
10:55 2,802.28 2,804.45 2,802.28 2,804.42 61,486.3K
10:56 2,804.49 2,805.00 2,804.20 2,804.20 33,517.8K
10:57 2,803.91 2,803.91 2,803.28 2,803.48 22,917.8K
10:58 2,803.60 2,803.84 2,803.23 2,803.23 58,643.5K
10:59 2,803.23 2,803.31 2,802.80 2,803.17 23,195.9K
11:00 2,803.35 2,803.35 2,801.90 2,801.97 87,327.7K
11:01 2,801.44 2,802.15 2,801.44 2,802.08 91,706.8K
11:02 2,802.25 2,803.22 2,802.25 2,802.85 45,629.1K
11:03 2,802.92 2,806.15 2,802.92 2,806.04 126,033.7K
11:04 2,806.07 2,807.01 2,805.70 2,805.71 103,889.7K
11:05 2,805.89 2,805.99 2,803.82 2,805.53 63,109.3K
11:06 2,805.93 2,805.93 2,804.78 2,805.13 47,007.6K
11:07 2,805.04 2,805.04 2,803.30 2,804.36 58,719.8K
11:08 2,804.36 2,804.81 2,803.36 2,803.47 64,388.2K
11:09 2,803.45 2,803.59 2,803.03 2,803.03 44,235.6K
11:10 2,802.51 2,802.68 2,800.17 2,800.17 150,243.2K
11:11 2,800.19 2,800.28 2,797.45 2,797.53 272,105.2K
11:12 2,796.89 2,797.17 2,796.34 2,796.34 140,907.5K
11:13 2,796.03 2,797.13 2,795.93 2,797.13 119,070.5K
11:14 2,797.06 2,797.22 2,796.07 2,796.07 57,718.6K
11:15 2,794.13 2,794.30 2,793.95 2,794.27 333,922.4K
11:16 2,794.04 2,796.18 2,793.79 2,796.09 162,787.3K
11:17 2,796.03 2,796.37 2,795.34 2,796.37 76,591.5K
11:18 2,796.41 2,796.52 2,795.90 2,796.14 59,742.9K
11:19 2,795.89 2,795.89 2,793.50 2,793.50 146,124.0K
11:20 2,793.55 2,794.62 2,792.10 2,794.62 182,795.5K
11:21 2,794.97 2,795.00 2,793.48 2,793.78 155,606.9K
11:22 2,794.39 2,794.84 2,794.02 2,794.84 55,705.1K
11:23 2,795.49 2,796.32 2,795.49 2,795.80 73,686.2K
11:24 2,795.57 2,795.78 2,794.65 2,794.65 74,100.9K
11:25 2,794.65 2,794.65 2,791.56 2,791.79 139,585.0K
11:26 2,791.58 2,792.84 2,790.98 2,792.84 141,673.3K
11:27 2,792.80 2,802.53 2,792.80 2,802.53 307,378.3K
11:28 2,805.07 2,812.97 2,805.07 2,812.97 998,317.1K
11:29 2,816.47 2,819.58 2,813.96 2,813.96 781,126.5K
11:30 2,813.38 2,815.43 2,811.26 2,811.26 382,620.0K
11:31 2,810.45 2,812.50 2,809.43 2,809.43 240,695.5K
11:32 2,808.98 2,812.43 2,808.98 2,812.43 182,212.7K
11:33 2,812.81 2,813.34 2,810.71 2,810.71 133,892.2K
11:34 2,810.59 2,812.72 2,810.59 2,812.68 162,912.4K
11:35 2,813.87 2,815.27 2,812.59 2,812.59 196,487.4K
11:36 2,812.13 2,812.23 2,811.08 2,811.56 101,642.5K
11:37 2,811.47 2,813.02 2,811.40 2,813.02 164,395.6K
11:38 2,813.06 2,813.79 2,812.54 2,812.54 133,831.5K
11:39 2,812.50 2,814.00 2,812.50 2,813.40 99,952.9K
11:40 2,813.59 2,815.85 2,813.59 2,815.71 93,377.2K
11:41 2,816.34 2,818.44 2,816.34 2,818.30 286,492.4K
11:42 2,818.50 2,820.42 2,818.50 2,820.07 198,983.0K
11:43 2,820.09 2,821.63 2,820.09 2,821.63 192,977.3K
11:44 2,821.70 2,821.70 2,819.54 2,819.54 202,196.5K
11:45 2,819.33 2,819.47 2,818.09 2,818.09 151,261.7K
11:46 2,817.85 2,818.21 2,816.95 2,817.30 113,210.5K
11:47 2,818.56 2,818.56 2,817.78 2,817.78 130,419.9K
11:48 2,817.80 2,818.06 2,817.19 2,817.52 90,652.9K
11:49 2,817.38 2,817.38 2,816.42 2,816.42 60,462.8K
11:50 2,816.63 2,817.98 2,816.63 2,817.98 48,993.5K
11:51 2,817.87 2,818.40 2,816.65 2,816.65 103,706.6K
11:52 2,816.25 2,816.25 2,815.40 2,816.13 104,070.5K
11:53 2,816.46 2,816.46 2,813.07 2,813.72 185,221.2K
11:54 2,812.57 2,814.26 2,812.45 2,813.12 167,780.8K
11:55 2,813.04 2,815.55 2,813.04 2,815.43 79,068.0K
11:56 2,815.45 2,815.93 2,813.88 2,813.94 84,566.4K
11:57 2,814.28 2,815.49 2,814.28 2,815.36 70,719.1K
11:58 2,815.34 2,815.40 2,814.58 2,815.00 42,210.7K
11:59 2,814.98 2,815.13 2,814.37 2,814.49 66,005.1K
12:00 2,814.50 2,817.59 2,814.50 2,817.59 87,195.4K
12:01 2,817.50 2,819.98 2,817.50 2,819.98 106,902.8K
12:02 2,820.11 2,820.11 2,818.13 2,818.62 107,892.6K
12:03 2,818.41 2,818.79 2,818.29 2,818.60 135,864.4K
12:04 2,817.55 2,817.55 2,816.66 2,816.66 86,197.5K
12:05 2,816.18 2,816.18 2,814.15 2,814.15 74,548.0K
12:06 2,813.41 2,813.41 2,811.98 2,811.98 94,892.5K
12:07 2,811.73 2,812.48 2,811.19 2,812.43 109,547.0K
12:08 2,812.54 2,813.52 2,812.54 2,813.47 32,858.7K
12:09 2,813.42 2,813.45 2,812.70 2,812.99 29,582.7K
12:10 2,813.08 2,813.61 2,812.77 2,813.61 48,903.6K
12:11 2,813.56 2,814.21 2,813.49 2,814.21 27,972.9K
12:12 2,814.71 2,816.55 2,814.71 2,816.55 101,513.6K
12:13 2,817.00 2,817.10 2,816.06 2,816.51 44,220.0K
12:14 2,816.72 2,817.07 2,816.68 2,816.94 28,418.4K
12:15 2,816.90 2,819.05 2,816.90 2,819.05 192,659.4K
12:16 2,819.20 2,820.52 2,819.06 2,820.52 124,962.2K
12:17 2,821.20 2,823.95 2,821.20 2,823.95 240,889.2K
12:18 2,824.79 2,825.71 2,824.51 2,825.62 280,412.6K
12:19 2,828.07 2,830.22 2,828.07 2,829.71 551,204.0K
12:20 2,829.27 2,829.76 2,829.06 2,829.54 204,892.4K
12:21 2,829.34 2,829.94 2,828.65 2,828.96 131,034.8K
12:22 2,828.74 2,828.74 2,827.67 2,827.80 112,071.1K
12:23 2,827.97 2,827.98 2,827.00 2,827.00 102,059.5K
12:24 2,826.63 2,826.87 2,826.16 2,826.22 103,590.4K
12:25 2,826.44 2,828.02 2,826.44 2,828.01 89,231.9K
12:26 2,828.11 2,829.26 2,827.63 2,827.63 102,005.4K
12:27 2,827.59 2,827.59 2,826.28 2,826.28 96,433.8K
12:28 2,826.10 2,826.17 2,825.57 2,825.81 79,677.0K
12:29 2,825.59 2,826.92 2,825.59 2,826.86 81,570.3K
12:30 2,827.02 2,829.11 2,827.02 2,829.06 173,580.3K
12:31 2,828.86 2,828.86 2,828.32 2,828.69 101,484.6K
12:32 2,828.47 2,828.99 2,827.99 2,828.99 81,431.0K
12:33 2,829.33 2,830.24 2,829.33 2,830.20 103,681.2K
12:34 2,829.29 2,829.29 2,828.48 2,828.60 69,164.5K
12:35 2,828.40 2,829.55 2,828.40 2,829.55 147,503.9K
12:36 2,829.33 2,829.36 2,828.72 2,829.36 139,013.9K
12:37 2,829.24 2,829.27 2,825.85 2,825.85 176,268.6K
12:38 2,825.74 2,828.20 2,825.74 2,827.88 102,231.8K
12:39 2,827.47 2,827.75 2,826.38 2,826.38 79,010.4K
12:40 2,826.09 2,826.09 2,824.89 2,824.89 143,756.8K
12:41 2,824.66 2,824.82 2,824.42 2,824.57 70,610.7K
12:42 2,824.73 2,825.48 2,824.48 2,824.88 76,359.8K
12:43 2,824.97 2,826.26 2,824.33 2,825.29 96,199.5K
12:44 2,825.30 2,825.30 2,824.75 2,824.77 51,697.0K
12:45 2,824.66 2,826.05 2,824.53 2,826.02 42,581.5K
12:46 2,826.03 2,826.71 2,825.86 2,826.71 52,690.9K
12:47 2,827.09 2,829.91 2,827.09 2,829.91 199,372.1K
12:48 2,829.73 2,829.77 2,829.02 2,829.44 97,187.2K
12:49 2,829.62 2,829.67 2,828.50 2,829.30 96,811.1K
12:50 2,829.54 2,829.96 2,829.28 2,829.95 72,217.9K
12:51 2,829.69 2,831.29 2,829.69 2,831.22 149,368.2K
12:52 2,831.19 2,831.61 2,831.19 2,831.40 133,841.4K
12:53 2,831.39 2,831.39 2,829.81 2,829.89 102,384.0K
12:54 2,829.50 2,829.50 2,828.74 2,829.26 101,258.3K
12:55 2,829.30 2,830.42 2,828.47 2,828.47 96,458.6K
12:56 2,828.50 2,830.00 2,828.50 2,830.00 75,302.6K
12:57 2,830.73 2,831.08 2,830.70 2,831.04 107,831.0K
12:58 2,830.74 2,830.74 2,830.11 2,830.11 63,245.1K
12:59 2,828.72 2,829.31 2,827.55 2,827.64 148,709.0K
13:00 2,823.94 2,827.14 2,823.94 2,826.55 237,334.7K
13:01 2,827.19 2,828.25 2,827.19 2,827.64 81,290.4K
13:02 2,827.60 2,827.70 2,826.00 2,826.11 134,606.0K
13:03 2,826.40 2,828.19 2,826.35 2,827.56 124,031.7K
13:04 2,827.56 2,827.57 2,826.84 2,827.57 56,270.9K
13:05 2,828.39 2,828.73 2,827.44 2,828.73 80,231.2K
13:06 2,829.15 2,830.23 2,829.15 2,830.23 119,634.3K
13:07 2,830.48 2,831.94 2,830.48 2,831.84 211,302.4K
13:08 2,832.05 2,835.55 2,832.05 2,835.32 360,518.2K
13:09 2,835.16 2,835.77 2,833.98 2,833.98 222,598.9K
13:10 2,834.19 2,835.54 2,834.19 2,834.73 119,512.1K
13:11 2,834.17 2,834.45 2,833.82 2,833.83 190,894.3K
13:12 2,833.94 2,833.94 2,833.36 2,833.63 155,947.9K
13:13 2,833.50 2,833.67 2,832.61 2,832.61 92,570.5K
13:14 2,832.68 2,833.26 2,832.63 2,833.24 71,025.5K
13:15 2,832.94 2,833.58 2,832.76 2,833.52 128,854.9K
13:16 2,833.26 2,833.38 2,832.89 2,833.22 78,945.5K
13:17 2,833.21 2,833.46 2,832.45 2,832.51 97,527.2K
13:18 2,831.58 2,832.67 2,831.47 2,832.67 190,646.0K
13:19 2,832.69 2,833.64 2,832.69 2,833.30 101,269.0K
13:20 2,833.48 2,833.83 2,833.16 2,833.69 133,525.6K
13:21 2,833.79 2,833.79 2,831.68 2,831.68 137,272.3K
13:22 2,831.53 2,832.24 2,831.35 2,832.24 94,088.0K
13:23 2,831.54 2,831.73 2,829.78 2,829.78 127,842.3K
13:24 2,829.43 2,830.40 2,829.16 2,830.40 87,386.7K
13:25 2,830.40 2,831.50 2,830.40 2,831.44 88,058.7K
13:26 2,831.90 2,832.29 2,831.84 2,831.99 90,852.6K
13:27 2,831.79 2,832.09 2,831.65 2,831.95 74,525.9K
13:28 2,831.95 2,832.19 2,831.52 2,831.52 60,298.0K
13:29 2,831.16 2,831.16 2,828.85 2,828.85 147,377.0K
13:30 2,828.77 2,829.18 2,827.71 2,827.71 87,800.4K
13:31 2,827.53 2,827.53 2,826.69 2,826.78 138,118.7K
13:32 2,826.83 2,826.83 2,826.04 2,826.18 104,574.4K
13:33 2,826.20 2,827.17 2,825.91 2,827.12 93,449.1K
13:34 2,827.07 2,827.55 2,827.07 2,827.35 53,795.7K
13:35 2,827.23 2,827.94 2,827.13 2,827.94 83,206.7K
13:36 2,828.01 2,828.31 2,827.99 2,828.31 50,849.9K
13:37 2,828.96 2,830.49 2,828.96 2,830.47 102,245.6K
13:38 2,830.38 2,830.84 2,830.36 2,830.68 51,955.4K
13:39 2,830.77 2,831.01 2,829.05 2,829.20 82,503.0K
13:40 2,829.19 2,829.78 2,828.85 2,828.85 61,520.3K
13:41 2,828.61 2,828.66 2,826.94 2,826.95 103,387.3K
13:42 2,826.88 2,828.46 2,826.88 2,828.46 44,181.9K
13:43 2,828.55 2,830.39 2,828.55 2,830.39 76,301.5K
13:44 2,830.26 2,831.99 2,830.26 2,831.50 101,828.5K
13:45 2,830.97 2,831.32 2,830.97 2,831.05 66,705.9K
13:46 2,831.13 2,832.08 2,831.13 2,831.77 55,599.8K
13:47 2,831.74 2,832.25 2,831.74 2,832.15 68,934.0K
13:48 2,832.35 2,832.66 2,830.85 2,830.85 47,290.2K
13:49 2,831.12 2,833.96 2,831.12 2,833.76 106,670.2K
13:50 2,833.66 2,834.11 2,833.56 2,833.94 134,833.1K
13:51 2,834.08 2,834.37 2,832.08 2,832.36 95,044.6K
13:52 2,834.31 2,834.84 2,833.54 2,833.54 89,833.8K
13:53 2,833.44 2,833.54 2,832.37 2,832.55 70,770.8K
13:54 2,832.60 2,832.63 2,831.14 2,831.30 55,034.8K
13:55 2,831.36 2,832.00 2,831.36 2,832.00 41,418.4K
13:56 2,832.12 2,832.22 2,831.71 2,831.71 33,436.1K
13:57 2,831.63 2,832.36 2,831.60 2,832.36 51,406.7K
13:58 2,831.80 2,831.97 2,831.54 2,831.54 40,852.9K
13:59 2,831.39 2,831.50 2,831.30 2,831.46 40,408.6K
14:00 2,831.27 2,831.45 2,830.53 2,830.53 67,316.9K
14:01 2,830.66 2,830.88 2,830.51 2,830.51 43,373.7K
14:02 2,830.50 2,830.65 2,829.98 2,830.02 37,820.7K
14:03 2,829.73 2,829.93 2,829.56 2,829.93 55,318.7K
14:04 2,829.78 2,830.22 2,829.78 2,830.22 32,256.7K
14:05 2,830.14 2,831.73 2,830.04 2,831.73 63,823.0K
14:06 2,831.49 2,832.51 2,831.49 2,832.51 65,126.7K
14:07 2,833.19 2,833.57 2,833.19 2,833.33 111,525.7K
14:08 2,832.97 2,833.30 2,832.73 2,833.30 55,922.8K
14:09 2,833.21 2,833.56 2,833.10 2,833.22 77,385.4K
14:10 2,833.22 2,833.29 2,832.07 2,832.07 43,150.8K
14:11 2,831.77 2,831.77 2,830.43 2,830.55 71,516.1K
14:12 2,830.57 2,831.43 2,830.57 2,830.59 39,802.6K
14:13 2,830.26 2,830.36 2,828.26 2,828.26 129,770.0K
14:14 2,828.03 2,829.32 2,828.03 2,829.32 83,900.2K
14:15 2,829.50 2,830.51 2,829.50 2,830.37 42,995.7K
14:16 2,830.21 2,830.21 2,829.18 2,829.32 43,648.3K
14:17 2,829.42 2,829.95 2,829.42 2,829.63 44,550.8K
14:18 2,829.47 2,829.61 2,828.67 2,828.67 45,462.8K
14:19 2,827.66 2,827.70 2,827.24 2,827.24 80,118.2K
14:20 2,826.53 2,827.75 2,826.39 2,827.75 137,245.2K
14:21 2,827.60 2,828.56 2,827.47 2,828.56 74,866.5K
14:22 2,828.15 2,828.19 2,827.75 2,828.14 49,994.5K
14:23 2,828.11 2,828.21 2,827.76 2,828.21 51,806.2K
14:24 2,828.26 2,829.27 2,828.26 2,829.27 48,850.5K
14:25 2,829.34 2,829.34 2,828.71 2,828.97 43,229.3K
14:26 2,829.00 2,830.41 2,829.00 2,830.41 91,625.7K
14:27 2,830.67 2,831.15 2,830.67 2,830.98 78,334.3K
14:28 2,830.82 2,830.98 2,830.63 2,830.96 47,557.6K
14:29 2,830.53 2,830.53 2,830.24 2,830.50 49,526.1K
14:30 2,830.45 2,831.09 2,830.21 2,831.09 43,090.5K
14:31 2,831.08 2,832.26 2,831.08 2,832.26 140,024.7K
14:32 2,832.12 2,832.95 2,832.10 2,832.17 87,868.5K
14:33 2,832.27 2,833.81 2,832.27 2,833.81 100,419.8K
14:34 2,834.24 2,834.52 2,833.71 2,833.72 139,122.0K
14:35 2,833.61 2,833.61 2,831.35 2,831.35 71,922.8K
14:36 2,831.33 2,831.75 2,831.22 2,831.75 27,812.1K
14:37 2,832.13 2,832.13 2,831.02 2,831.02 46,765.9K
14:38 2,830.32 2,831.90 2,830.32 2,831.90 44,272.6K
14:39 2,831.97 2,832.05 2,831.36 2,831.36 20,853.2K
14:40 2,831.31 2,831.78 2,831.14 2,831.78 26,564.8K
14:41 2,832.32 2,832.64 2,832.32 2,832.45 35,914.0K
14:42 2,832.34 2,832.40 2,832.25 2,832.38 16,754.8K
14:43 2,832.47 2,834.33 2,832.46 2,834.33 100,829.2K
14:44 2,835.08 2,835.92 2,835.01 2,835.92 172,888.8K
14:45 2,838.09 2,839.61 2,838.02 2,839.23 342,170.3K
14:46 2,838.95 2,838.95 2,837.95 2,838.23 202,246.8K
14:47 2,838.35 2,839.54 2,838.35 2,839.23 134,636.3K
14:48 2,839.16 2,839.58 2,838.53 2,838.87 106,762.3K
14:49 2,837.90 2,838.25 2,837.90 2,838.25 82,330.1K
14:50 2,838.73 2,838.85 2,837.97 2,838.04 108,509.1K
14:51 2,837.92 2,837.92 2,837.01 2,837.38 102,669.9K
14:52 2,837.38 2,838.53 2,837.35 2,838.38 115,095.5K
14:53 2,838.54 2,838.87 2,837.99 2,837.99 86,987.2K
14:54 2,838.05 2,838.73 2,837.90 2,838.52 118,497.2K
14:55 2,838.53 2,840.89 2,838.53 2,840.48 163,021.2K
14:56 2,839.98 2,840.55 2,839.90 2,840.30 104,253.2K
14:57 2,839.88 2,839.88 2,838.67 2,838.79 91,935.1K
14:58 2,838.75 2,838.75 2,837.69 2,837.69 110,924.3K
14:59 2,837.00 2,837.40 2,836.63 2,837.21 73,052.6K
15:00 2,837.16 2,838.43 2,837.16 2,837.38 262,190.9K
15:01 2,836.90 2,836.90 2,834.85 2,834.85 190,193.6K
15:02 2,835.14 2,835.31 2,833.01 2,833.01 160,565.3K
15:03 2,833.25 2,834.97 2,833.25 2,834.94 102,982.2K
15:04 2,835.12 2,835.12 2,834.74 2,834.78 54,048.6K
15:05 2,834.62 2,834.62 2,833.95 2,834.59 89,159.5K
15:06 2,834.42 2,835.14 2,834.42 2,835.14 40,826.7K
15:07 2,834.78 2,835.50 2,834.78 2,835.36 98,882.9K
15:08 2,835.44 2,835.84 2,835.35 2,835.69 61,066.8K
15:09 2,835.89 2,836.07 2,835.69 2,835.78 81,757.6K
15:10 2,835.77 2,835.78 2,834.70 2,834.70 115,349.8K
15:11 2,834.67 2,834.67 2,833.25 2,833.43 129,859.6K
15:12 2,833.42 2,834.65 2,833.40 2,834.27 50,186.9K
15:13 2,834.17 2,834.47 2,834.17 2,834.32 65,450.2K
15:14 2,834.34 2,834.57 2,834.19 2,834.19 41,716.8K
15:15 2,834.21 2,834.40 2,834.19 2,834.23 48,877.6K
15:16 2,833.92 2,833.92 2,832.23 2,832.23 102,397.6K
15:17 2,832.00 2,832.00 2,829.53 2,830.98 299,685.8K
15:18 2,830.73 2,832.11 2,830.50 2,831.93 91,184.8K
15:19 2,831.55 2,831.55 2,830.41 2,830.59 62,856.0K
15:20 2,830.36 2,830.36 2,829.96 2,830.18 66,677.5K
15:21 2,830.20 2,831.16 2,829.91 2,831.16 51,047.1K
15:22 2,831.56 2,832.53 2,831.56 2,832.52 75,807.1K
15:23 2,832.51 2,832.65 2,832.17 2,832.21 67,192.2K
15:24 2,832.16 2,832.24 2,831.67 2,831.73 48,571.2K
15:25 2,831.70 2,832.23 2,831.70 2,832.08 27,648.1K
15:26 2,832.11 2,832.46 2,832.05 2,832.46 33,855.7K
15:27 2,832.58 2,834.05 2,832.58 2,834.05 59,896.1K
15:28 2,834.11 2,834.85 2,834.11 2,834.81 69,171.6K
15:29 2,834.76 2,834.89 2,834.21 2,834.21 40,793.6K
15:30 2,833.74 2,834.20 2,833.38 2,834.20 35,161.4K
15:31 2,834.61 2,835.19 2,834.61 2,835.12 72,006.3K
15:32 2,835.05 2,835.05 2,833.84 2,833.84 69,609.8K
15:33 2,833.74 2,833.74 2,831.81 2,831.81 59,780.3K
15:34 2,831.80 2,832.39 2,831.80 2,832.31 54,501.3K
15:35 2,832.30 2,832.38 2,831.41 2,831.41 40,227.4K
15:36 2,831.29 2,831.35 2,830.69 2,830.77 66,119.3K
15:37 2,831.15 2,831.80 2,831.10 2,831.80 35,449.6K
15:38 2,831.86 2,833.36 2,831.86 2,833.36 44,249.2K
15:39 2,833.48 2,833.51 2,832.45 2,832.45 23,708.3K
15:40 2,831.54 2,832.33 2,831.29 2,832.31 49,484.3K
15:41 2,832.34 2,832.58 2,832.34 2,832.52 20,406.3K
15:42 2,832.36 2,832.36 2,831.59 2,831.66 40,168.6K
15:43 2,831.52 2,831.52 2,831.02 2,831.02 33,083.9K
15:44 2,829.99 2,829.99 2,828.41 2,828.54 154,964.5K
15:45 2,828.87 2,828.93 2,827.78 2,828.93 133,192.2K
15:46 2,829.07 2,830.07 2,829.07 2,829.97 38,747.0K
15:47 2,830.04 2,830.86 2,830.04 2,830.46 43,280.4K
15:48 2,830.43 2,831.93 2,830.43 2,831.93 41,146.1K
15:49 2,832.09 2,833.17 2,832.09 2,833.17 82,126.5K
15:50 2,833.32 2,833.60 2,832.65 2,832.65 56,094.9K
15:51 2,832.63 2,834.40 2,832.54 2,834.40 65,291.0K
15:52 2,834.54 2,835.81 2,834.37 2,835.81 145,895.5K
15:53 2,835.89 2,836.06 2,835.26 2,835.39 92,108.2K
15:54 2,834.62 2,835.35 2,834.60 2,834.89 75,325.6K
15:55 2,834.98 2,836.85 2,834.98 2,836.85 156,438.5K
15:56 2,836.86 2,837.17 2,836.18 2,836.18 127,385.6K
15:57 2,836.01 2,836.17 2,834.41 2,834.41 71,604.7K
15:58 2,834.31 2,834.71 2,833.87 2,833.88 66,007.9K
15:59 2,834.60 2,835.70 2,834.60 2,835.50 101,234.0K
16:00 2,835.76 2,835.79 2,833.81 2,833.89 97,279.4K
16:01 2,833.77 2,834.84 2,833.50 2,833.50 75,358.0K
16:02 2,832.97 2,833.14 2,832.39 2,832.50 61,093.6K
16:03 2,832.32 2,832.40 2,831.97 2,832.00 101,351.9K
16:04 2,831.67 2,832.17 2,831.67 2,832.06 80,757.5K
16:05 2,832.12 2,832.86 2,832.12 2,832.68 57,732.0K
16:06 2,832.66 2,832.66 2,831.78 2,831.78 50,034.9K
16:07 2,831.79 2,832.19 2,831.79 2,831.88 45,291.9K
16:08 2,831.94 2,832.48 2,831.94 2,832.26 22,390.5K
16:09 2,832.15 2,832.39 2,832.15 2,832.15 41,817.8K
16:10 2,831.98 2,832.67 2,831.98 2,832.61 54,504.6K
16:11 2,832.68 2,833.95 2,832.57 2,833.95 58,763.9K
16:12 2,834.18 2,834.96 2,834.17 2,834.96 58,210.4K
16:13 2,834.92 2,834.92 2,834.14 2,834.14 36,439.8K
16:14 2,833.73 2,833.73 2,832.85 2,832.92 40,098.6K
16:15 2,832.77 2,832.77 2,831.91 2,831.91 72,058.1K
16:16 2,831.39 2,831.39 2,830.80 2,831.04 77,948.6K
16:17 2,831.01 2,831.97 2,831.01 2,831.92 30,663.3K
16:18 2,831.96 2,833.17 2,831.96 2,833.04 49,616.6K
16:19 2,832.99 2,835.96 2,832.99 2,835.96 156,019.1K
16:20 2,836.27 2,836.53 2,835.89 2,836.53 164,160.9K
16:21 2,836.56 2,839.49 2,836.56 2,838.80 250,620.0K
16:22 2,839.25 2,839.25 2,838.21 2,838.38 132,627.6K
16:23 2,838.29 2,838.67 2,837.48 2,838.67 98,547.1K
16:24 2,838.94 2,839.70 2,838.83 2,839.16 190,494.1K
16:25 2,839.13 2,840.51 2,838.96 2,840.51 243,442.1K
16:26 2,840.54 2,840.56 2,839.72 2,839.87 103,701.1K
16:27 2,840.00 2,840.32 2,839.95 2,840.32 93,113.5K
16:28 2,840.18 2,842.17 2,840.18 2,842.17 155,416.1K
16:29 2,842.39 2,843.95 2,842.39 2,843.95 312,804.6K
16:30 2,844.91 2,847.77 2,844.91 2,847.77 600,558.9K
16:31 2,847.63 2,849.64 2,847.29 2,849.58 404,090.7K
16:32 2,849.93 2,850.75 2,849.93 2,850.75 291,153.0K
16:33 2,850.61 2,850.61 2,848.83 2,849.11 331,959.3K
16:34 2,849.25 2,849.25 2,847.81 2,847.89 211,340.7K
16:35 2,847.82 2,847.82 2,847.19 2,847.21 168,861.2K
16:36 2,846.39 2,846.88 2,846.01 2,846.01 154,050.2K
16:37 2,845.85 2,846.42 2,845.74 2,846.42 164,924.5K
16:38 2,846.49 2,846.49 2,845.11 2,845.37 118,367.7K
16:39 2,845.98 2,846.63 2,845.77 2,845.77 104,959.1K
16:40 2,845.75 2,846.13 2,845.39 2,845.39 80,098.1K
16:41 2,845.30 2,845.55 2,845.05 2,845.40 113,412.1K
16:42 2,846.34 2,847.12 2,846.31 2,846.93 221,086.2K
16:43 2,845.61 2,845.61 2,843.93 2,843.93 257,122.5K
16:44 2,843.84 2,844.08 2,843.48 2,843.54 136,707.5K
16:45 2,843.64 2,844.33 2,843.64 2,843.85 86,649.0K
16:46 2,843.90 2,844.77 2,843.90 2,844.77 91,864.0K
16:47 2,844.61 2,845.19 2,844.53 2,845.06 138,976.5K
16:48 2,845.21 2,846.37 2,845.21 2,846.23 166,005.4K
16:49 2,846.25 2,846.66 2,846.25 2,846.63 63,807.6K
16:50 2,846.44 2,847.32 2,846.44 2,847.32 180,353.9K
16:51 2,847.39 2,849.31 2,847.39 2,848.99 262,925.6K
16:52 2,849.32 2,850.59 2,849.32 2,850.59 192,290.2K
16:53 2,850.41 2,850.52 2,850.31 2,850.34 174,307.9K
16:54 2,850.28 2,850.28 2,847.85 2,847.85 188,086.6K
16:55 2,847.26 2,847.81 2,847.26 2,847.81 101,740.2K
16:56 2,847.67 2,848.14 2,846.36 2,848.11 140,908.4K
16:57 2,848.23 2,848.95 2,848.16 2,848.79 77,470.5K
16:58 2,848.66 2,850.29 2,848.66 2,850.12 124,146.2K
16:59 2,850.31 2,853.99 2,849.96 2,853.22 386,191.0K
17:00 2,853.97 2,854.94 2,851.30 2,851.52 457,050.7K
17:01 2,851.24 2,852.34 2,851.24 2,852.34 175,200.3K
17:02 2,851.99 2,853.46 2,851.85 2,853.46 286,049.0K
17:03 2,853.34 2,854.59 2,853.25 2,853.52 176,312.3K
17:04 2,853.95 2,854.62 2,852.71 2,852.71 266,270.7K
17:05 2,852.30 2,853.18 2,851.37 2,851.37 172,342.0K
17:06 2,851.20 2,852.81 2,850.22 2,850.22 188,015.3K
17:07 2,850.24 2,851.35 2,849.99 2,851.35 103,393.6K
17:08 2,851.00 2,851.18 2,850.41 2,851.09 144,292.7K
17:09 2,850.98 2,851.88 2,850.31 2,850.31 102,477.2K
17:10 2,849.94 2,850.65 2,849.78 2,850.53 102,699.0K
17:11 2,849.95 2,850.05 2,848.25 2,848.43 143,762.3K
17:12 2,848.41 2,849.50 2,848.41 2,849.38 97,763.1K
17:13 2,849.45 2,849.54 2,848.53 2,848.53 79,060.0K
17:14 2,848.69 2,849.45 2,848.69 2,849.45 110,791.6K
17:15 2,849.73 2,850.11 2,849.56 2,849.56 63,344.2K
17:16 2,849.59 2,849.79 2,848.87 2,849.10 75,419.9K
17:17 2,849.18 2,850.58 2,849.18 2,850.40 89,651.5K
17:18 2,850.43 2,850.72 2,850.04 2,850.04 53,714.7K
17:19 2,849.71 2,849.85 2,849.35 2,849.35 66,999.0K
17:20 2,849.34 2,850.14 2,849.23 2,850.14 81,272.4K
17:21 2,850.46 2,850.58 2,849.82 2,850.32 47,381.9K
17:22 2,850.36 2,851.69 2,850.36 2,851.52 85,637.9K
17:23 2,850.97 2,851.93 2,850.97 2,851.89 55,818.3K
17:24 2,852.29 2,853.36 2,852.29 2,853.07 119,758.4K
17:25 2,853.05 2,853.89 2,853.05 2,853.45 108,091.9K
17:26 2,853.41 2,853.41 2,852.94 2,853.04 86,770.1K
17:27 2,852.93 2,852.93 2,851.67 2,851.75 72,617.7K
17:28 2,851.84 2,852.67 2,851.41 2,851.41 149,891.3K
17:29 2,851.12 2,851.33 2,850.95 2,851.31 63,340.5K
17:30 2,851.04 2,852.57 2,851.04 2,852.54 122,598.4K
17:31 2,852.31 2,853.97 2,852.31 2,853.97 117,845.3K
17:32 2,853.27 2,853.50 2,852.41 2,852.47 86,028.4K
17:33 2,852.36 2,852.86 2,852.36 2,852.80 78,593.1K
17:34 2,852.44 2,852.83 2,852.30 2,852.50 106,520.7K
17:35 2,852.49 2,854.02 2,852.49 2,854.02 79,617.4K
17:36 2,853.93 2,856.95 2,853.93 2,856.95 315,475.3K
17:37 2,857.99 2,858.51 2,857.99 2,858.24 345,579.0K
17:38 2,858.57 2,858.57 2,856.19 2,856.19 136,500.2K
17:39 2,856.37 2,858.90 2,856.33 2,858.73 223,363.8K
17:40 2,859.64 2,860.47 2,859.64 2,859.91 331,809.9K
17:41 2,860.26 2,860.92 2,860.11 2,860.11 190,305.1K
17:42 2,859.83 2,861.59 2,859.55 2,861.51 328,782.6K
17:43 2,861.21 2,861.98 2,860.75 2,861.98 227,216.0K
17:44 2,861.65 2,864.30 2,861.65 2,863.21 457,868.2K
17:45 2,863.16 2,865.14 2,862.71 2,862.71 367,614.3K
17:46 2,862.86 2,869.27 2,862.86 2,869.27 504,960.9K
17:47 2,869.52 2,869.99 2,867.70 2,867.70 540,237.5K
17:48 2,867.92 2,868.14 2,866.47 2,866.47 209,884.8K
17:49 2,867.48 2,868.11 2,866.85 2,867.98 268,159.3K
17:50 2,868.34 2,868.63 2,866.60 2,866.60 295,296.8K
17:51 2,866.67 2,866.67 2,863.21 2,864.77 345,473.2K
17:52 2,863.70 2,863.88 2,862.30 2,863.68 277,678.8K
17:53 2,864.37 2,864.86 2,862.95 2,862.95 183,921.5K
17:54 2,863.59 2,864.13 2,863.14 2,863.25 148,343.7K
17:55 2,863.06 2,863.73 2,863.06 2,863.60 127,098.9K
17:56 2,864.09 2,864.20 2,863.65 2,863.70 92,900.0K
17:57 2,863.76 2,864.98 2,863.76 2,864.67 104,641.0K
17:58 2,864.64 2,865.57 2,864.62 2,864.62 100,321.1K
17:59 2,864.54 2,866.17 2,864.54 2,866.08 133,632.0K
18:00 2,866.11 2,867.44 2,866.11 2,866.75 243,503.4K
18:01 2,866.46 2,867.01 2,865.69 2,867.01 169,772.1K
18:02 2,867.90 2,868.71 2,867.30 2,867.30 126,633.7K
18:03 2,867.16 2,868.45 2,867.16 2,867.80 124,174.5K
18:04 2,866.77 2,868.00 2,866.63 2,867.94 169,217.4K
18:05 2,867.79 2,868.24 2,867.66 2,867.98 139,225.9K
18:06 2,867.86 2,867.86 2,866.63 2,866.63 181,072.7K
18:07 2,866.42 2,866.51 2,865.78 2,866.35 100,753.7K
18:08 2,866.03 2,866.03 2,865.22 2,865.22 127,356.5K
18:09 2,865.92 2,865.96 2,865.12 2,865.12 106,689.3K
18:10 2,865.01 2,865.68 2,864.81 2,864.82 129,931.1K
18:11 2,864.27 2,864.27 2,862.81 2,863.29 170,060.7K
18:12 2,863.20 2,863.20 2,861.43 2,861.74 140,361.2K
18:13 2,861.87 2,861.87 2,860.29 2,860.29 140,692.7K
18:14 2,860.45 2,860.71 2,860.30 2,860.30 135,287.7K
18:15 2,860.71 2,862.55 2,860.51 2,862.55 95,607.8K
18:16 2,862.50 2,862.83 2,861.80 2,861.82 76,095.4K
18:17 2,861.54 2,863.39 2,861.54 2,863.33 94,816.1K
18:18 2,863.24 2,863.24 2,862.05 2,862.12 85,465.6K
18:19 2,862.93 2,863.08 2,862.54 2,863.08 159,274.2K
18:20 2,862.92 2,863.13 2,862.18 2,862.35 86,062.2K
18:21 2,862.32 2,864.42 2,862.32 2,863.21 120,350.9K
18:22 2,863.07 2,863.33 2,862.25 2,863.33 86,553.4K
18:23 2,864.28 2,864.57 2,863.44 2,864.49 82,517.8K
18:24 2,864.01 2,864.46 2,863.43 2,863.55 105,003.8K
18:25 2,863.21 2,863.84 2,861.97 2,862.07 114,848.2K
18:26 2,861.97 2,862.05 2,860.08 2,860.08 115,510.1K
18:27 2,860.22 2,860.96 2,860.04 2,860.86 67,500.4K
18:28 2,860.66 2,860.66 2,859.44 2,859.44 97,159.5K
18:29 2,859.23 2,860.59 2,859.23 2,860.40 105,644.8K
18:30 2,860.35 2,861.80 2,860.35 2,861.20 150,658.1K
18:31 2,861.18 2,861.26 2,860.83 2,860.84 38,468.4K
18:32 2,860.75 2,860.90 2,860.71 2,860.76 77,266.4K
18:33 2,860.32 2,860.48 2,859.91 2,860.47 70,465.2K
18:34 2,860.38 2,860.38 2,859.95 2,859.95 63,203.5K
18:35 2,859.97 2,860.62 2,859.28 2,859.34 113,147.2K
18:36 2,859.71 2,861.21 2,859.66 2,861.21 105,279.6K
18:37 2,861.36 2,861.78 2,861.31 2,861.37 133,370.1K
18:38 2,861.54 2,862.10 2,861.41 2,861.44 173,537.6K
18:39 2,861.48 2,861.78 2,861.22 2,861.29 190,675.4K
18:40 2,862.14 2,862.14 2,862.14 2,862.14 20,953.7K
18:51 2,861.83 2,861.83 2,861.83 2,861.83 276,556.2K
19:05 2,864.81 2,864.81 2,861.91 2,863.14 404,337.8K
19:06 2,863.17 2,866.53 2,863.11 2,866.38 394,383.6K
19:07 2,866.53 2,866.65 2,862.40 2,862.40 277,632.1K
19:08 2,862.55 2,863.01 2,861.81 2,861.81 156,316.5K
19:09 2,861.55 2,861.75 2,861.16 2,861.38 159,761.3K
19:10 2,860.95 2,860.95 2,858.14 2,858.14 295,791.8K
19:11 2,857.07 2,857.07 2,854.64 2,854.66 355,042.6K
19:12 2,854.83 2,857.14 2,854.83 2,856.84 196,583.8K
19:13 2,856.67 2,856.80 2,855.64 2,855.64 132,342.2K
19:14 2,855.16 2,855.41 2,854.85 2,855.41 162,448.8K
19:15 2,855.60 2,855.60 2,855.13 2,855.27 76,407.8K
19:16 2,855.00 2,855.00 2,852.81 2,852.81 193,654.3K
19:17 2,852.67 2,854.95 2,852.64 2,854.95 216,776.4K
19:18 2,854.36 2,855.27 2,854.36 2,855.06 134,441.5K
19:19 2,855.18 2,856.61 2,855.17 2,856.27 135,148.3K
19:20 2,855.96 2,856.68 2,855.85 2,856.57 89,421.5K
19:21 2,856.42 2,856.70 2,856.42 2,856.68 45,023.2K
19:22 2,856.77 2,857.53 2,856.77 2,857.44 106,590.3K
19:23 2,857.22 2,859.77 2,857.22 2,859.77 125,596.4K
19:24 2,859.93 2,860.88 2,859.93 2,860.57 129,247.6K
19:25 2,860.59 2,861.09 2,860.13 2,860.13 89,044.4K
19:26 2,858.56 2,859.05 2,858.16 2,858.16 81,221.1K
19:27 2,858.55 2,858.55 2,856.99 2,858.15 77,573.4K
19:28 2,858.05 2,858.05 2,857.37 2,857.42 43,623.2K
19:29 2,857.62 2,858.06 2,856.46 2,856.80 51,808.6K
19:30 2,856.79 2,856.79 2,853.39 2,854.21 162,667.6K
19:31 2,854.25 2,855.15 2,854.18 2,855.11 69,873.2K
19:32 2,854.79 2,855.34 2,854.79 2,855.09 73,219.3K
19:33 2,855.07 2,855.07 2,854.04 2,854.04 71,589.1K
19:34 2,853.86 2,853.86 2,851.16 2,851.16 187,564.6K
19:35 2,851.10 2,852.22 2,850.82 2,852.17 139,174.1K
19:36 2,852.21 2,852.73 2,851.93 2,852.61 72,096.6K
19:37 2,852.60 2,852.72 2,851.57 2,851.57 73,274.1K
19:38 2,851.54 2,851.54 2,851.12 2,851.12 58,100.1K
19:39 2,851.04 2,852.15 2,851.04 2,851.98 100,321.5K
19:40 2,852.10 2,853.14 2,852.06 2,853.14 78,452.9K
19:41 2,853.26 2,854.51 2,853.09 2,854.51 71,898.6K
19:42 2,854.59 2,854.67 2,854.02 2,854.02 38,003.5K
19:43 2,854.01 2,854.03 2,853.90 2,853.99 19,374.7K
19:44 2,854.00 2,854.01 2,853.68 2,853.73 39,961.2K
19:45 2,853.77 2,853.89 2,853.20 2,853.28 30,875.5K
19:46 2,853.27 2,853.49 2,852.62 2,852.73 40,918.0K
19:47 2,852.76 2,852.83 2,852.39 2,852.55 31,551.7K
19:48 2,852.54 2,853.77 2,852.54 2,853.77 46,941.3K
19:49 2,853.81 2,853.81 2,853.45 2,853.56 41,175.0K
19:50 2,853.61 2,854.52 2,853.61 2,854.52 39,886.6K
19:51 2,854.68 2,855.34 2,854.68 2,855.25 39,104.4K
19:52 2,855.35 2,855.92 2,855.15 2,855.91 41,364.0K
19:53 2,855.96 2,856.11 2,855.78 2,856.11 32,845.6K
19:54 2,856.16 2,856.16 2,855.56 2,855.56 19,400.1K
19:55 2,855.59 2,855.59 2,855.27 2,855.27 13,985.0K
19:56 2,855.24 2,855.31 2,855.19 2,855.26 31,664.3K
19:57 2,855.25 2,855.59 2,855.24 2,855.57 44,729.6K
19:58 2,855.58 2,856.48 2,855.58 2,856.48 54,303.8K
19:59 2,856.50 2,856.50 2,855.64 2,855.72 27,948.3K
20:00 2,855.88 2,856.31 2,855.80 2,856.31 41,001.2K
20:01 2,856.33 2,856.34 2,856.18 2,856.26 22,384.0K
20:02 2,856.30 2,856.58 2,856.24 2,856.43 47,983.5K
20:03 2,856.45 2,856.54 2,856.13 2,856.33 34,265.5K
20:04 2,856.25 2,856.27 2,856.05 2,856.27 38,811.2K
20:05 2,856.30 2,856.54 2,856.22 2,856.34 34,070.5K
20:06 2,856.36 2,856.48 2,856.36 2,856.45 17,096.2K
20:07 2,856.41 2,856.41 2,856.17 2,856.34 30,969.6K
20:08 2,856.30 2,856.82 2,856.18 2,856.76 56,259.9K
20:09 2,856.85 2,857.11 2,856.85 2,857.04 36,133.9K
20:10 2,857.06 2,857.24 2,856.95 2,857.02 29,370.1K
20:11 2,857.03 2,857.03 2,856.74 2,856.92 22,242.0K
20:12 2,856.88 2,856.92 2,856.47 2,856.49 24,759.5K
20:13 2,856.60 2,856.60 2,856.17 2,856.17 18,425.7K
20:14 2,855.87 2,855.87 2,855.27 2,855.28 28,254.0K
20:15 2,854.90 2,854.90 2,853.99 2,853.99 48,265.7K
20:16 2,853.87 2,853.87 2,853.24 2,853.33 70,189.3K
20:17 2,853.35 2,853.35 2,851.16 2,851.16 208,109.5K
20:18 2,851.08 2,851.92 2,851.08 2,851.79 64,146.0K
20:19 2,851.80 2,851.88 2,851.65 2,851.88 49,870.5K
20:20 2,851.86 2,851.95 2,851.67 2,851.75 44,575.2K
20:21 2,852.00 2,852.20 2,851.98 2,852.11 31,209.0K
20:22 2,852.19 2,852.56 2,852.19 2,852.29 28,293.4K
20:23 2,852.42 2,852.80 2,852.42 2,852.80 48,187.4K
20:24 2,852.92 2,852.94 2,852.70 2,852.70 21,315.1K
20:25 2,852.78 2,853.41 2,852.74 2,853.41 19,828.5K
20:26 2,853.17 2,853.51 2,853.11 2,853.51 20,231.2K
20:27 2,853.30 2,853.88 2,853.30 2,853.81 22,743.6K
20:28 2,853.86 2,854.07 2,853.85 2,854.07 28,554.9K
20:29 2,854.03 2,854.23 2,854.01 2,854.10 29,817.2K
20:30 2,854.09 2,854.43 2,854.09 2,854.34 16,105.4K
20:31 2,854.23 2,854.23 2,851.25 2,851.25 56,002.7K
20:32 2,851.22 2,851.22 2,850.65 2,850.86 71,754.8K
20:33 2,850.89 2,850.99 2,850.15 2,850.15 46,090.7K
20:34 2,850.29 2,850.29 2,848.94 2,848.94 74,247.4K
20:35 2,848.70 2,848.70 2,848.02 2,848.03 79,335.9K
20:36 2,847.94 2,848.41 2,847.94 2,848.28 51,281.5K
20:37 2,848.37 2,848.37 2,847.52 2,847.74 104,400.0K
20:38 2,847.81 2,848.42 2,847.81 2,848.00 46,858.4K
20:39 2,847.99 2,848.17 2,847.86 2,847.98 52,371.3K
20:40 2,847.82 2,847.89 2,847.11 2,847.13 51,719.4K
20:41 2,847.16 2,847.16 2,845.91 2,845.91 145,113.6K
20:42 2,845.44 2,845.44 2,844.70 2,845.23 112,793.9K
20:43 2,845.29 2,845.46 2,844.99 2,844.99 99,378.8K
20:44 2,845.10 2,845.30 2,844.62 2,844.95 96,856.0K
20:45 2,844.82 2,844.82 2,844.14 2,844.25 66,266.3K
20:46 2,844.04 2,844.12 2,843.81 2,843.81 52,571.4K
20:47 2,843.45 2,843.45 2,841.91 2,841.91 123,766.3K
20:48 2,841.84 2,841.88 2,841.08 2,841.08 137,529.5K
20:49 2,841.34 2,841.34 2,839.90 2,839.90 160,350.5K
20:50 2,839.79 2,839.93 2,839.21 2,839.21 175,241.6K
20:51 2,839.30 2,840.73 2,839.21 2,840.73 150,553.9K
20:52 2,841.10 2,842.73 2,841.10 2,842.73 134,542.4K
20:53 2,842.92 2,843.41 2,842.92 2,843.17 82,702.8K
20:54 2,843.18 2,843.73 2,843.18 2,843.73 60,846.1K
20:55 2,843.93 2,843.95 2,843.08 2,843.08 37,107.7K
20:56 2,842.40 2,842.43 2,839.92 2,839.99 76,955.5K
20:57 2,840.15 2,840.15 2,839.68 2,839.69 60,688.3K
20:58 2,839.63 2,839.63 2,838.71 2,838.71 94,291.6K
20:59 2,838.44 2,839.27 2,838.40 2,839.27 94,519.4K
21:00 2,839.81 2,841.98 2,839.81 2,841.98 65,989.9K
21:01 2,841.96 2,841.96 2,841.34 2,841.40 31,853.6K
21:02 2,841.43 2,841.76 2,841.41 2,841.63 32,929.7K
21:03 2,841.68 2,841.68 2,840.35 2,840.35 29,550.7K
21:04 2,840.38 2,840.87 2,840.37 2,840.65 22,401.1K
21:05 2,840.87 2,840.87 2,839.72 2,840.19 92,355.6K
21:06 2,840.33 2,842.65 2,840.33 2,842.65 40,730.7K
21:07 2,842.79 2,844.43 2,842.79 2,844.36 87,001.6K
21:08 2,844.51 2,844.56 2,842.87 2,842.99 30,302.0K
21:09 2,843.09 2,843.90 2,843.09 2,843.90 14,200.6K
21:10 2,844.07 2,844.81 2,844.07 2,844.81 28,534.8K
21:11 2,844.97 2,845.05 2,844.71 2,845.05 27,693.4K
21:12 2,845.29 2,845.82 2,845.25 2,845.82 53,615.2K
21:13 2,845.96 2,846.03 2,845.45 2,845.63 63,532.8K
21:14 2,845.58 2,846.07 2,845.49 2,846.07 38,184.1K
21:15 2,846.06 2,846.06 2,844.73 2,844.73 27,141.4K
21:16 2,844.37 2,844.37 2,841.38 2,842.18 54,988.8K
21:17 2,842.18 2,842.29 2,841.95 2,841.99 32,370.4K
21:18 2,842.20 2,842.20 2,841.43 2,841.65 39,106.0K
21:19 2,841.64 2,841.79 2,841.55 2,841.79 24,292.4K
21:20 2,841.88 2,842.45 2,841.88 2,842.45 37,673.6K
21:21 2,842.51 2,844.76 2,842.51 2,844.76 39,858.7K
21:22 2,845.24 2,848.05 2,845.24 2,847.84 120,805.6K
21:23 2,847.34 2,847.76 2,846.95 2,847.01 52,002.7K
21:24 2,846.85 2,847.60 2,846.63 2,847.60 32,119.5K
21:25 2,847.68 2,847.86 2,847.08 2,847.29 29,384.2K
21:26 2,847.34 2,847.41 2,846.76 2,846.84 37,856.6K
21:27 2,846.98 2,846.98 2,846.59 2,846.59 10,776.9K
21:28 2,846.56 2,846.56 2,846.25 2,846.25 16,139.6K
21:29 2,846.43 2,846.69 2,846.43 2,846.59 20,869.1K
21:30 2,846.52 2,846.70 2,846.52 2,846.70 23,820.3K
21:31 2,846.65 2,846.88 2,846.63 2,846.78 13,767.2K
21:32 2,846.58 2,846.58 2,846.27 2,846.56 25,461.9K
21:33 2,846.52 2,847.21 2,846.52 2,847.21 18,789.6K
21:34 2,847.27 2,847.36 2,847.02 2,847.34 27,784.7K
21:35 2,847.36 2,847.74 2,847.33 2,847.70 26,818.2K
21:36 2,847.69 2,847.97 2,847.69 2,847.96 23,340.4K
21:37 2,847.97 2,848.16 2,847.76 2,847.79 34,460.4K
21:38 2,847.61 2,847.61 2,846.76 2,846.76 38,476.4K
21:39 2,846.73 2,846.73 2,845.96 2,845.96 41,877.3K
21:40 2,846.02 2,846.02 2,845.73 2,845.73 23,473.8K
21:41 2,845.63 2,845.63 2,845.05 2,845.06 34,869.9K
21:42 2,845.02 2,845.03 2,844.60 2,844.65 27,874.4K
21:43 2,844.60 2,844.96 2,844.60 2,844.83 23,150.4K
21:44 2,844.77 2,845.28 2,844.77 2,845.28 13,478.2K
21:45 2,845.23 2,845.30 2,845.10 2,845.10 34,040.7K
21:46 2,845.04 2,846.38 2,845.04 2,846.38 41,871.6K
21:47 2,846.42 2,846.87 2,846.42 2,846.68 23,857.9K
21:48 2,846.67 2,846.67 2,846.36 2,846.54 96,186.0K
21:49 2,846.51 2,846.61 2,846.23 2,846.29 45,425.2K
21:50 2,846.19 2,846.54 2,846.19 2,846.32 40,719.4K
21:51 2,846.40 2,846.40 2,845.96 2,845.96 19,623.4K
21:52 2,845.82 2,846.00 2,845.74 2,846.00 19,239.4K
21:53 2,846.14 2,846.14 2,845.90 2,845.90 26,236.0K
21:54 2,846.03 2,846.48 2,845.94 2,846.48 17,891.8K
21:55 2,846.53 2,847.04 2,846.42 2,846.95 19,740.4K
21:56 2,847.16 2,848.24 2,847.15 2,848.24 63,661.5K
21:57 2,848.35 2,849.42 2,848.35 2,849.12 97,178.3K
21:58 2,849.14 2,849.86 2,849.14 2,849.86 74,637.3K
21:59 2,849.77 2,850.34 2,849.20 2,849.30 58,639.2K
22:00 2,849.36 2,849.56 2,847.64 2,847.82 47,456.3K
22:01 2,846.13 2,846.53 2,845.93 2,846.52 79,047.2K
22:02 2,846.51 2,847.00 2,846.51 2,846.93 45,732.0K
22:03 2,847.32 2,847.51 2,847.32 2,847.39 29,353.5K
22:04 2,847.42 2,847.50 2,847.28 2,847.43 34,260.5K
22:05 2,847.48 2,847.48 2,844.96 2,844.96 58,458.5K
22:06 2,844.87 2,845.59 2,844.84 2,845.52 16,264.3K
22:07 2,845.63 2,845.74 2,845.39 2,845.74 10,755.7K
22:08 2,845.93 2,845.95 2,845.60 2,845.94 23,087.1K
22:09 2,845.88 2,846.21 2,845.68 2,846.17 12,723.7K
22:10 2,846.14 2,846.14 2,845.62 2,845.62 27,967.8K
22:11 2,845.76 2,845.89 2,845.67 2,845.67 12,266.5K
22:12 2,845.57 2,845.57 2,844.99 2,845.03 35,052.6K
22:13 2,845.10 2,845.25 2,844.93 2,844.93 45,070.5K
22:14 2,844.85 2,844.92 2,844.63 2,844.73 32,393.9K
22:15 2,844.74 2,844.97 2,844.62 2,844.62 23,878.5K
22:16 2,844.70 2,845.01 2,844.69 2,844.77 21,594.7K
22:17 2,844.72 2,844.87 2,844.68 2,844.81 34,368.8K
22:18 2,844.81 2,844.81 2,844.49 2,844.68 24,235.3K
22:19 2,844.74 2,844.87 2,844.59 2,844.70 22,259.2K
22:20 2,844.59 2,844.75 2,844.33 2,844.46 20,787.9K
22:21 2,844.46 2,844.57 2,843.98 2,843.98 25,952.3K
22:22 2,844.08 2,844.08 2,842.86 2,843.29 83,569.0K
22:23 2,843.26 2,843.79 2,843.26 2,843.79 68,799.5K
22:24 2,843.97 2,845.32 2,843.97 2,844.90 108,196.4K
22:25 2,845.42 2,845.42 2,844.58 2,844.75 39,852.7K
22:26 2,844.61 2,844.74 2,844.43 2,844.56 37,904.5K
22:27 2,844.57 2,844.72 2,844.47 2,844.69 28,820.6K
22:28 2,844.68 2,844.96 2,844.68 2,844.96 38,696.4K
22:29 2,844.97 2,844.98 2,844.29 2,844.29 22,052.5K
22:30 2,844.32 2,844.76 2,844.32 2,844.74 23,666.2K
22:31 2,844.71 2,845.18 2,844.68 2,845.16 49,799.8K
22:32 2,845.15 2,845.24 2,845.08 2,845.21 27,159.5K
22:33 2,845.43 2,847.22 2,845.43 2,847.22 85,194.4K
22:34 2,847.55 2,847.55 2,846.59 2,846.89 45,174.3K
22:35 2,846.78 2,847.93 2,846.78 2,847.83 74,165.3K
22:36 2,848.14 2,848.47 2,847.94 2,848.44 45,474.7K
22:37 2,848.91 2,849.06 2,848.06 2,848.06 55,806.7K
22:38 2,848.25 2,848.43 2,846.22 2,846.22 114,222.0K
22:39 2,846.12 2,846.59 2,846.12 2,846.43 45,667.1K
22:40 2,846.10 2,846.49 2,845.94 2,845.99 19,416.6K
22:41 2,845.88 2,846.26 2,845.82 2,846.26 15,257.0K
22:42 2,846.41 2,846.83 2,846.38 2,846.83 14,974.5K
22:43 2,846.54 2,846.54 2,846.25 2,846.42 14,115.7K
22:44 2,846.50 2,846.52 2,845.13 2,845.23 30,348.7K
22:45 2,845.24 2,845.34 2,845.02 2,845.16 14,781.9K
22:46 2,845.23 2,845.79 2,845.21 2,845.79 27,014.7K
22:47 2,846.04 2,846.04 2,845.82 2,845.96 13,706.8K
22:48 2,846.05 2,846.58 2,846.05 2,846.56 25,313.5K
22:49 2,846.62 2,846.62 2,846.20 2,846.60 23,600.3K
22:50 2,846.50 2,846.50 2,846.17 2,846.42 16,726.6K
22:51 2,846.42 2,846.80 2,846.42 2,846.80 19,127.2K
22:52 2,846.70 2,846.82 2,846.45 2,846.67 18,278.4K
22:53 2,846.73 2,846.73 2,846.38 2,846.48 12,977.9K
22:54 2,846.37 2,846.88 2,846.35 2,846.88 20,872.7K
22:55 2,846.97 2,847.02 2,846.56 2,846.59 20,932.7K
22:56 2,846.53 2,846.58 2,846.33 2,846.33 10,485.1K
22:57 2,846.50 2,846.53 2,846.31 2,846.53 10,692.2K
22:58 2,846.38 2,846.57 2,846.38 2,846.48 32,788.6K
22:59 2,846.44 2,846.61 2,846.29 2,846.60 24,105.9K
23:00 2,846.52 2,846.63 2,845.79 2,845.80 52,217.4K
23:01 2,845.79 2,846.13 2,845.68 2,846.11 36,075.5K
23:02 2,846.00 2,846.01 2,845.82 2,846.01 23,253.2K
23:03 2,845.97 2,846.05 2,845.83 2,846.05 27,839.4K
23:04 2,846.12 2,846.12 2,845.48 2,845.56 24,798.1K
23:05 2,845.60 2,846.14 2,845.60 2,846.14 20,871.5K
23:06 2,846.17 2,846.41 2,846.01 2,846.41 25,679.1K
23:07 2,846.55 2,846.97 2,846.55 2,846.86 16,040.6K
23:08 2,846.79 2,847.53 2,846.79 2,847.53 20,353.9K
23:09 2,847.71 2,847.76 2,847.44 2,847.71 19,753.0K
23:10 2,847.56 2,847.66 2,846.94 2,846.96 31,206.6K
23:11 2,847.22 2,847.51 2,846.91 2,847.51 42,365.5K
23:12 2,847.54 2,847.62 2,847.10 2,847.44 44,979.6K
23:13 2,847.57 2,847.82 2,847.37 2,847.82 24,882.9K
23:14 2,847.83 2,848.01 2,847.31 2,847.31 21,221.4K
23:15 2,847.52 2,847.91 2,847.52 2,847.68 29,081.9K
23:16 2,847.91 2,848.12 2,847.75 2,847.94 46,999.2K
23:17 2,848.19 2,848.31 2,848.06 2,848.15 18,680.6K
23:18 2,848.18 2,848.65 2,848.18 2,848.62 29,804.5K
23:19 2,848.67 2,849.02 2,848.50 2,849.00 39,346.0K
23:20 2,849.05 2,849.62 2,848.50 2,848.50 32,439.9K
23:21 2,848.42 2,848.42 2,847.79 2,847.79 25,634.2K
23:22 2,847.78 2,847.93 2,847.20 2,847.26 14,926.8K
23:23 2,847.27 2,847.41 2,847.02 2,847.02 32,090.3K
23:24 2,847.07 2,847.09 2,846.72 2,846.94 23,028.4K
23:25 2,846.88 2,846.88 2,846.18 2,846.19 37,097.4K
23:26 2,846.11 2,846.11 2,845.89 2,846.03 24,062.1K
23:27 2,846.02 2,846.02 2,845.38 2,845.38 21,533.8K
23:28 2,845.38 2,845.82 2,845.38 2,845.67 12,678.4K
23:29 2,845.78 2,846.33 2,845.78 2,846.20 6,980.9K
23:30 2,846.41 2,846.41 2,845.54 2,845.56 54,442.2K
23:31 2,845.60 2,845.60 2,845.08 2,845.18 43,111.0K
23:32 2,845.05 2,845.34 2,844.96 2,845.13 28,604.8K
23:33 2,845.12 2,845.60 2,845.10 2,845.60 21,571.3K
23:34 2,845.66 2,845.80 2,845.32 2,845.32 16,905.9K
23:35 2,845.31 2,845.53 2,845.30 2,845.53 20,868.4K
23:36 2,845.34 2,845.34 2,845.26 2,845.29 32,335.2K
23:37 2,845.17 2,845.27 2,844.97 2,845.00 27,849.7K
23:38 2,845.01 2,845.34 2,845.00 2,845.28 24,710.6K
23:39 2,845.54 2,845.98 2,845.36 2,845.98 17,890.5K
23:40 2,845.90 2,847.19 2,845.90 2,847.17 48,400.6K
23:41 2,847.08 2,847.26 2,847.04 2,847.26 26,099.9K
23:42 2,847.23 2,847.38 2,847.09 2,847.16 18,747.1K
23:43 2,847.18 2,847.68 2,847.11 2,847.68 35,051.6K
23:44 2,847.66 2,848.38 2,847.61 2,847.96 52,522.8K
23:45 2,847.82 2,848.05 2,846.37 2,846.37 59,407.7K
23:46 2,846.56 2,847.18 2,846.47 2,846.52 30,642.4K
23:47 2,845.89 2,846.08 2,845.22 2,845.52 70,048.5K
23:48 2,845.38 2,845.76 2,844.80 2,845.57 66,375.6K
23:49 2,845.45 2,846.00 2,845.45 2,845.83 66,131.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available