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 2,826.07 2,827.82 2,824.99 2,827.23 350,181.5K
07:01 2,827.12 2,836.09 2,827.12 2,835.58 233,422.9K
07:02 2,837.32 2,837.32 2,829.81 2,830.64 250,990.6K
07:03 2,830.36 2,834.90 2,830.27 2,833.82 133,583.7K
07:04 2,833.64 2,833.64 2,831.05 2,831.24 91,311.0K
07:05 2,830.49 2,830.49 2,824.82 2,824.82 198,303.6K
07:06 2,824.85 2,825.23 2,822.49 2,822.77 156,749.0K
07:07 2,824.54 2,829.09 2,824.54 2,828.79 188,326.7K
07:08 2,828.97 2,829.31 2,828.53 2,828.53 45,712.3K
07:09 2,828.58 2,828.64 2,827.02 2,827.02 46,256.4K
07:10 2,826.52 2,826.52 2,823.49 2,823.49 84,646.2K
07:11 2,822.39 2,822.39 2,819.75 2,819.75 149,199.4K
07:12 2,819.84 2,821.35 2,819.84 2,821.35 61,011.6K
07:13 2,821.75 2,823.68 2,821.75 2,823.50 77,671.3K
07:14 2,823.35 2,823.66 2,823.00 2,823.65 35,873.9K
07:15 2,823.76 2,824.55 2,823.76 2,824.23 33,143.7K
07:16 2,824.64 2,825.61 2,824.64 2,825.61 30,413.8K
07:17 2,825.66 2,825.66 2,825.33 2,825.65 14,708.4K
07:18 2,825.74 2,825.86 2,825.47 2,825.63 32,817.8K
07:19 2,825.51 2,825.85 2,825.51 2,825.81 28,719.7K
07:20 2,826.23 2,826.37 2,826.00 2,826.00 25,471.7K
07:21 2,826.08 2,827.09 2,826.02 2,827.09 38,805.3K
07:22 2,827.10 2,827.39 2,827.06 2,827.23 34,805.8K
07:23 2,827.11 2,827.34 2,826.45 2,826.45 25,153.9K
07:24 2,826.49 2,826.66 2,826.34 2,826.66 25,395.0K
07:25 2,826.77 2,826.77 2,824.19 2,824.19 42,318.6K
07:26 2,824.12 2,824.12 2,822.43 2,822.43 44,168.9K
07:27 2,821.99 2,821.99 2,819.94 2,819.94 83,393.2K
07:28 2,819.50 2,819.50 2,816.28 2,816.28 172,653.3K
07:29 2,815.91 2,817.15 2,815.91 2,817.15 103,161.5K
07:30 2,817.04 2,818.74 2,816.47 2,818.74 96,098.7K
07:31 2,819.10 2,819.39 2,819.03 2,819.38 35,259.5K
07:32 2,819.43 2,819.83 2,819.43 2,819.63 14,938.9K
07:33 2,819.63 2,819.69 2,818.56 2,818.56 18,484.0K
07:34 2,818.43 2,818.56 2,816.62 2,816.62 75,051.2K
07:35 2,816.48 2,816.48 2,815.64 2,815.93 56,466.3K
07:36 2,815.95 2,816.81 2,815.95 2,816.81 29,482.1K
07:37 2,816.41 2,817.04 2,816.41 2,816.97 37,273.2K
07:38 2,817.07 2,818.13 2,816.92 2,817.96 63,062.3K
07:39 2,818.09 2,818.18 2,817.92 2,818.18 18,144.5K
07:40 2,818.32 2,818.54 2,817.47 2,817.78 42,439.4K
07:41 2,817.81 2,817.81 2,817.27 2,817.28 20,144.2K
07:42 2,817.06 2,817.15 2,816.70 2,816.79 29,831.6K
07:43 2,816.67 2,816.67 2,816.29 2,816.29 22,973.3K
07:44 2,816.56 2,816.60 2,816.25 2,816.28 22,116.0K
07:45 2,816.33 2,816.39 2,814.95 2,814.95 63,479.8K
07:46 2,815.01 2,815.01 2,813.25 2,813.46 43,354.7K
07:47 2,812.97 2,812.97 2,812.15 2,812.27 74,628.3K
07:48 2,812.16 2,812.26 2,810.31 2,811.03 88,636.8K
07:49 2,810.92 2,810.92 2,809.44 2,809.44 114,648.4K
07:50 2,809.64 2,810.93 2,809.41 2,810.93 84,828.2K
07:51 2,812.30 2,812.56 2,811.85 2,812.48 56,088.3K
07:52 2,812.32 2,812.41 2,812.00 2,812.18 20,085.2K
07:53 2,811.99 2,812.19 2,811.88 2,812.19 34,241.5K
07:54 2,812.13 2,812.60 2,812.13 2,812.50 39,405.3K
07:55 2,812.70 2,814.35 2,812.70 2,814.35 79,250.0K
07:56 2,814.24 2,815.46 2,814.24 2,815.46 52,894.0K
07:57 2,815.42 2,816.05 2,815.30 2,816.02 35,350.9K
07:58 2,816.25 2,816.77 2,816.00 2,816.62 31,791.0K
07:59 2,816.71 2,816.87 2,816.55 2,816.78 16,508.1K
08:00 2,816.86 2,817.12 2,816.62 2,817.11 22,100.8K
08:01 2,816.97 2,817.00 2,816.10 2,816.12 31,861.4K
08:02 2,816.11 2,816.14 2,815.68 2,815.68 24,727.8K
08:03 2,816.16 2,816.16 2,815.24 2,815.24 28,642.2K
08:04 2,815.38 2,815.65 2,815.33 2,815.35 8,838.5K
08:05 2,815.52 2,815.69 2,815.52 2,815.62 18,294.5K
08:06 2,815.54 2,815.54 2,815.13 2,815.25 15,159.7K
08:07 2,816.16 2,816.92 2,816.13 2,816.92 66,451.9K
08:08 2,816.72 2,818.82 2,816.72 2,818.82 48,544.8K
08:09 2,819.13 2,819.13 2,818.78 2,818.79 56,085.5K
08:10 2,818.88 2,819.71 2,818.72 2,819.71 50,004.3K
08:11 2,819.86 2,821.27 2,819.75 2,821.14 73,070.8K
08:12 2,821.28 2,823.87 2,821.28 2,823.55 108,278.5K
08:13 2,823.74 2,823.76 2,823.49 2,823.56 50,576.3K
08:14 2,823.48 2,823.83 2,823.33 2,823.83 40,412.3K
08:15 2,823.74 2,823.93 2,823.74 2,823.86 35,104.3K
08:16 2,823.60 2,823.60 2,822.30 2,822.30 57,032.5K
08:17 2,822.35 2,822.53 2,822.20 2,822.47 46,707.6K
08:18 2,822.67 2,823.40 2,822.55 2,823.20 24,418.0K
08:19 2,823.31 2,823.31 2,822.86 2,822.86 35,118.7K
08:20 2,822.97 2,824.01 2,822.97 2,824.01 32,768.3K
08:21 2,824.11 2,824.98 2,824.11 2,824.98 67,409.6K
08:22 2,824.81 2,825.23 2,824.71 2,825.13 46,731.6K
08:23 2,825.38 2,826.27 2,825.38 2,826.27 57,527.2K
08:24 2,826.29 2,827.67 2,826.29 2,827.67 96,532.2K
08:25 2,828.16 2,829.87 2,828.13 2,829.87 134,627.3K
08:26 2,829.77 2,830.00 2,827.45 2,827.45 75,515.4K
08:27 2,825.87 2,825.87 2,824.97 2,825.03 53,237.4K
08:28 2,825.55 2,826.18 2,825.55 2,826.06 38,193.6K
08:29 2,826.04 2,826.47 2,826.01 2,826.47 34,704.5K
08:30 2,826.33 2,826.43 2,825.96 2,826.06 39,947.7K
08:31 2,826.06 2,826.06 2,824.80 2,824.80 41,086.1K
08:32 2,824.52 2,824.63 2,824.19 2,824.24 55,709.9K
08:33 2,824.05 2,824.05 2,822.72 2,822.84 45,738.5K
08:34 2,822.56 2,822.58 2,819.47 2,819.55 77,464.2K
08:35 2,818.90 2,820.14 2,818.77 2,820.12 52,725.6K
08:36 2,820.96 2,821.40 2,820.96 2,821.40 32,458.5K
08:37 2,821.66 2,822.90 2,821.65 2,822.90 24,751.6K
08:38 2,822.85 2,823.72 2,822.85 2,823.72 21,115.8K
08:39 2,823.77 2,825.05 2,823.77 2,825.05 46,511.7K
08:40 2,825.54 2,826.21 2,825.44 2,826.21 31,071.7K
08:41 2,826.24 2,826.35 2,825.91 2,825.91 15,745.9K
08:42 2,825.91 2,826.00 2,825.73 2,825.73 13,574.8K
08:43 2,825.50 2,825.50 2,824.93 2,825.28 34,152.8K
08:44 2,825.33 2,825.43 2,824.98 2,825.43 11,866.9K
08:45 2,825.22 2,825.78 2,825.16 2,825.73 25,898.6K
08:46 2,825.71 2,826.48 2,825.70 2,826.47 22,874.9K
08:47 2,826.55 2,826.59 2,826.31 2,826.31 35,098.7K
08:48 2,826.40 2,826.40 2,826.09 2,826.19 16,406.2K
08:49 2,826.15 2,826.40 2,826.14 2,826.36 19,982.7K
08:50 2,826.35 2,826.40 2,825.69 2,825.78 28,139.4K
08:51 2,825.70 2,826.09 2,825.60 2,825.79 28,818.2K
08:52 2,825.70 2,826.19 2,825.70 2,826.19 19,100.3K
08:53 2,826.03 2,826.18 2,824.99 2,824.99 50,050.9K
08:54 2,824.41 2,824.41 2,823.07 2,823.07 35,395.5K
08:55 2,823.00 2,823.35 2,822.69 2,822.79 25,135.4K
08:56 2,822.81 2,822.83 2,822.69 2,822.81 14,339.4K
08:57 2,822.82 2,822.82 2,822.50 2,822.63 26,489.0K
08:58 2,822.57 2,823.02 2,822.48 2,822.82 24,521.6K
08:59 2,823.02 2,823.04 2,822.47 2,822.56 28,825.2K
09:00 2,822.16 2,822.27 2,819.28 2,819.46 171,603.2K
09:01 2,819.27 2,822.29 2,819.27 2,821.90 79,721.3K
09:02 2,821.35 2,821.93 2,819.13 2,819.13 80,838.9K
09:03 2,819.35 2,819.35 2,815.09 2,815.09 172,720.9K
09:04 2,814.85 2,814.85 2,811.52 2,811.52 175,038.0K
09:05 2,812.55 2,812.67 2,809.61 2,809.61 117,615.9K
09:06 2,808.99 2,809.40 2,808.16 2,808.27 145,863.6K
09:07 2,807.86 2,807.86 2,806.04 2,806.04 220,419.2K
09:08 2,804.84 2,805.08 2,803.65 2,803.99 210,470.7K
09:09 2,803.82 2,805.50 2,803.82 2,805.50 142,019.6K
09:10 2,806.04 2,808.58 2,805.72 2,808.58 140,474.4K
09:11 2,808.77 2,810.06 2,808.42 2,809.34 97,313.6K
09:12 2,809.34 2,811.17 2,809.34 2,811.15 43,431.8K
09:13 2,811.47 2,812.48 2,811.47 2,812.48 51,865.8K
09:14 2,812.57 2,812.57 2,808.89 2,808.89 86,134.0K
09:15 2,808.50 2,810.36 2,808.50 2,810.36 47,600.1K
09:16 2,810.87 2,813.04 2,810.87 2,813.04 71,926.3K
09:17 2,813.32 2,813.34 2,812.24 2,812.72 33,425.4K
09:18 2,812.75 2,813.10 2,812.75 2,813.10 22,734.7K
09:19 2,813.29 2,813.59 2,811.88 2,811.88 68,485.7K
09:20 2,811.53 2,811.65 2,811.06 2,811.65 51,540.1K
09:21 2,811.81 2,811.95 2,810.38 2,810.52 44,536.7K
09:22 2,810.67 2,811.67 2,810.66 2,811.59 48,245.4K
09:23 2,811.58 2,811.58 2,808.67 2,808.67 46,275.6K
09:24 2,808.87 2,809.45 2,808.72 2,809.17 25,562.1K
09:25 2,809.23 2,810.61 2,809.23 2,810.57 22,897.8K
09:26 2,810.28 2,811.14 2,810.25 2,811.14 17,568.8K
09:27 2,810.98 2,811.01 2,809.80 2,809.80 35,162.7K
09:28 2,809.61 2,810.08 2,809.57 2,810.01 18,297.9K
09:29 2,807.86 2,808.01 2,806.80 2,806.80 80,688.0K
09:30 2,806.48 2,806.97 2,805.82 2,806.79 57,299.7K
09:31 2,806.93 2,807.45 2,806.18 2,806.39 24,498.7K
09:32 2,806.59 2,808.11 2,806.47 2,808.08 46,390.3K
09:33 2,808.07 2,808.38 2,808.03 2,808.38 33,167.2K
09:34 2,808.35 2,808.47 2,807.78 2,808.08 23,696.7K
09:35 2,807.07 2,807.83 2,807.07 2,807.73 24,527.8K
09:36 2,807.65 2,808.03 2,807.44 2,808.02 28,770.4K
09:37 2,808.30 2,808.36 2,807.77 2,807.79 32,193.6K
09:38 2,807.85 2,808.30 2,807.85 2,808.27 25,470.3K
09:39 2,808.48 2,808.63 2,807.59 2,807.59 109,593.6K
09:40 2,807.64 2,808.45 2,807.63 2,808.45 28,440.1K
09:41 2,808.47 2,809.15 2,808.47 2,809.15 25,343.3K
09:42 2,809.28 2,809.56 2,809.03 2,809.03 27,075.7K
09:43 2,809.04 2,809.19 2,808.94 2,809.17 17,114.7K
09:44 2,808.93 2,808.93 2,808.56 2,808.69 11,348.4K
09:45 2,808.62 2,808.98 2,808.49 2,808.98 24,141.3K
09:46 2,809.02 2,809.88 2,809.01 2,809.88 32,882.9K
09:47 2,809.72 2,810.11 2,809.53 2,810.04 57,690.6K
09:48 2,809.95 2,810.06 2,809.48 2,809.84 29,229.4K
09:49 2,809.90 2,810.28 2,809.76 2,810.05 23,617.9K
09:50 2,810.36 2,810.40 2,808.69 2,809.59 51,169.1K
09:51 2,809.92 2,811.06 2,809.43 2,811.00 59,730.5K
09:52 2,810.79 2,811.11 2,810.72 2,810.93 43,362.6K
09:53 2,811.30 2,811.53 2,811.30 2,811.41 35,830.9K
09:54 2,811.60 2,811.61 2,811.41 2,811.54 27,137.4K
09:55 2,811.54 2,811.54 2,810.85 2,810.85 28,998.6K
09:56 2,810.87 2,810.93 2,808.92 2,809.09 72,994.4K
09:57 2,809.17 2,810.50 2,809.17 2,810.50 43,000.0K
09:58 2,810.01 2,810.20 2,809.37 2,809.67 42,209.1K
09:59 2,809.76 2,809.82 2,808.76 2,809.56 36,374.1K
10:00 2,809.54 2,811.57 2,808.38 2,811.57 114,798.8K
10:01 2,812.75 2,812.75 2,808.84 2,811.52 202,778.5K
10:02 2,810.08 2,810.08 2,805.50 2,805.62 251,775.5K
10:03 2,805.91 2,810.22 2,805.75 2,808.58 126,676.4K
10:04 2,808.60 2,808.60 2,803.85 2,805.92 286,994.8K
10:05 2,805.24 2,809.43 2,804.66 2,807.81 173,418.7K
10:06 2,806.78 2,809.57 2,806.78 2,809.57 129,369.4K
10:07 2,809.25 2,810.56 2,808.05 2,808.05 202,025.4K
10:08 2,809.21 2,812.65 2,807.35 2,812.65 206,142.3K
10:09 2,813.92 2,817.77 2,813.72 2,816.50 309,320.2K
10:10 2,816.01 2,820.68 2,815.28 2,819.10 251,415.5K
10:11 2,819.11 2,819.12 2,817.14 2,817.14 105,516.1K
10:12 2,816.32 2,817.21 2,813.80 2,816.27 186,499.5K
10:13 2,815.13 2,815.13 2,813.30 2,813.93 90,883.6K
10:14 2,813.68 2,813.92 2,812.62 2,812.63 59,816.4K
10:15 2,812.61 2,812.74 2,809.49 2,809.64 196,241.5K
10:16 2,809.50 2,812.70 2,809.50 2,811.60 78,016.6K
10:17 2,811.62 2,812.50 2,810.63 2,812.50 88,710.9K
10:18 2,812.55 2,813.04 2,812.01 2,812.36 76,428.1K
10:19 2,811.54 2,811.56 2,809.83 2,809.87 79,234.5K
10:20 2,809.82 2,811.92 2,808.86 2,811.92 117,314.8K
10:21 2,812.20 2,815.24 2,811.64 2,815.24 151,050.6K
10:22 2,816.80 2,817.25 2,815.60 2,815.89 160,658.7K
10:23 2,817.45 2,817.59 2,816.38 2,816.75 208,741.6K
10:24 2,816.01 2,818.52 2,816.01 2,817.17 149,680.2K
10:25 2,817.05 2,820.38 2,817.01 2,819.64 246,613.6K
10:26 2,820.08 2,820.08 2,818.86 2,818.86 147,721.7K
10:27 2,817.72 2,817.72 2,814.27 2,814.81 154,261.5K
10:28 2,814.63 2,815.23 2,814.07 2,814.82 77,268.1K
10:29 2,814.44 2,814.44 2,813.40 2,814.25 72,372.7K
10:30 2,814.31 2,814.31 2,812.81 2,812.82 67,117.5K
10:31 2,813.10 2,813.32 2,812.97 2,813.32 63,311.3K
10:32 2,813.31 2,814.39 2,813.31 2,813.93 77,726.2K
10:33 2,813.87 2,813.87 2,811.87 2,811.87 103,741.5K
10:34 2,811.68 2,812.21 2,809.08 2,809.77 351,273.2K
10:35 2,809.26 2,811.14 2,809.26 2,811.14 115,109.3K
10:36 2,811.64 2,812.47 2,809.14 2,809.14 342,784.2K
10:37 2,809.09 2,809.09 2,807.30 2,807.42 227,502.9K
10:38 2,807.23 2,807.42 2,806.05 2,807.42 141,793.8K
10:39 2,808.02 2,808.29 2,807.23 2,807.23 96,816.8K
10:40 2,807.21 2,807.21 2,806.13 2,806.89 104,956.9K
10:41 2,807.20 2,807.20 2,806.59 2,806.59 91,509.8K
10:42 2,805.97 2,805.97 2,804.84 2,805.19 240,129.1K
10:43 2,805.19 2,807.28 2,805.19 2,807.28 158,510.9K
10:44 2,807.67 2,807.72 2,806.39 2,807.72 155,767.3K
10:45 2,807.63 2,807.63 2,806.60 2,807.10 128,194.2K
10:46 2,807.68 2,807.68 2,806.28 2,807.55 109,042.4K
10:47 2,807.47 2,809.92 2,807.24 2,809.92 106,615.1K
10:48 2,810.20 2,810.20 2,807.79 2,807.79 70,520.7K
10:49 2,807.94 2,807.94 2,806.48 2,807.00 117,433.4K
10:50 2,806.42 2,806.60 2,805.06 2,805.37 135,889.4K
10:51 2,805.25 2,805.61 2,802.49 2,802.57 204,120.8K
10:52 2,803.00 2,803.13 2,799.53 2,799.53 340,949.4K
10:53 2,799.58 2,801.40 2,799.58 2,801.40 191,664.8K
10:54 2,802.00 2,802.75 2,801.10 2,801.21 107,259.4K
10:55 2,801.19 2,801.19 2,799.76 2,800.81 121,981.7K
10:56 2,801.04 2,801.54 2,801.02 2,801.07 88,756.2K
10:57 2,800.73 2,800.73 2,797.45 2,797.45 200,477.7K
10:58 2,797.38 2,798.64 2,797.38 2,798.39 226,514.7K
10:59 2,798.34 2,798.88 2,797.88 2,797.88 95,896.6K
11:00 2,798.02 2,799.48 2,797.93 2,799.48 116,555.4K
11:01 2,798.90 2,799.63 2,798.49 2,798.52 99,019.0K
11:02 2,798.16 2,799.05 2,796.42 2,798.55 194,491.5K
11:03 2,798.77 2,798.77 2,797.54 2,798.31 160,561.5K
11:04 2,798.92 2,800.64 2,798.92 2,800.30 169,456.2K
11:05 2,800.66 2,800.66 2,798.86 2,799.16 107,071.4K
11:06 2,799.72 2,799.72 2,799.04 2,799.16 62,746.2K
11:07 2,799.26 2,800.20 2,799.26 2,799.99 49,486.4K
11:08 2,799.20 2,799.20 2,798.66 2,798.67 72,460.6K
11:09 2,798.52 2,799.51 2,798.52 2,799.50 93,890.5K
11:10 2,798.61 2,798.85 2,797.31 2,797.47 127,077.3K
11:11 2,797.60 2,800.18 2,797.60 2,800.18 125,475.4K
11:12 2,800.86 2,801.44 2,800.86 2,800.91 218,770.8K
11:13 2,801.12 2,802.10 2,801.02 2,802.05 86,128.4K
11:14 2,801.93 2,803.32 2,801.81 2,803.32 135,684.0K
11:15 2,803.61 2,804.00 2,801.97 2,801.97 179,206.8K
11:16 2,802.20 2,802.85 2,802.20 2,802.75 58,879.5K
11:17 2,802.72 2,802.72 2,801.71 2,801.92 74,388.7K
11:18 2,801.82 2,802.02 2,801.31 2,801.48 68,041.9K
11:19 2,801.21 2,801.21 2,799.31 2,800.06 88,173.9K
11:20 2,800.40 2,800.96 2,798.00 2,798.00 131,345.8K
11:21 2,798.17 2,798.63 2,798.12 2,798.43 85,238.0K
11:22 2,797.75 2,799.73 2,797.75 2,799.59 127,800.0K
11:23 2,799.44 2,799.44 2,796.90 2,796.90 100,908.2K
11:24 2,796.62 2,796.70 2,795.98 2,795.98 181,616.9K
11:25 2,795.35 2,795.35 2,792.03 2,792.76 495,764.9K
11:26 2,792.54 2,793.59 2,792.54 2,792.80 180,222.9K
11:27 2,792.53 2,794.26 2,792.28 2,794.05 189,503.2K
11:28 2,793.97 2,793.97 2,792.14 2,792.14 139,761.9K
11:29 2,792.34 2,792.73 2,792.34 2,792.50 67,847.0K
11:30 2,792.68 2,792.68 2,791.96 2,791.96 77,003.6K
11:31 2,791.97 2,792.84 2,791.97 2,792.66 79,222.1K
11:32 2,792.79 2,795.35 2,792.79 2,795.08 281,102.7K
11:33 2,795.09 2,795.90 2,795.00 2,795.60 128,889.7K
11:34 2,795.60 2,795.99 2,795.45 2,795.59 116,931.9K
11:35 2,795.32 2,796.39 2,795.32 2,796.19 94,612.6K
11:36 2,796.59 2,797.93 2,796.59 2,797.88 139,124.1K
11:37 2,798.30 2,798.36 2,796.24 2,796.63 153,610.3K
11:38 2,797.21 2,798.68 2,797.21 2,798.44 99,293.7K
11:39 2,798.29 2,798.29 2,796.84 2,797.07 92,597.5K
11:40 2,797.12 2,797.12 2,796.27 2,796.53 50,569.4K
11:41 2,796.46 2,797.15 2,796.46 2,796.72 143,866.5K
11:42 2,796.80 2,796.80 2,795.23 2,796.13 87,983.0K
11:43 2,796.39 2,797.52 2,796.39 2,797.52 61,226.5K
11:44 2,797.72 2,797.72 2,797.45 2,797.54 75,463.3K
11:45 2,797.55 2,797.74 2,796.63 2,796.63 52,212.0K
11:46 2,796.94 2,797.01 2,796.37 2,796.58 36,904.5K
11:47 2,796.62 2,796.79 2,796.13 2,796.20 36,001.1K
11:48 2,795.97 2,797.12 2,795.90 2,797.12 43,652.2K
11:49 2,797.34 2,797.48 2,796.93 2,797.08 74,144.6K
11:50 2,797.54 2,797.78 2,797.04 2,797.30 73,879.9K
11:51 2,797.51 2,798.11 2,797.47 2,798.11 71,407.6K
11:52 2,797.91 2,798.03 2,797.69 2,797.77 58,319.0K
11:53 2,797.56 2,797.56 2,796.37 2,796.48 61,304.8K
11:54 2,796.45 2,796.82 2,796.41 2,796.82 41,686.1K
11:55 2,796.60 2,796.61 2,794.79 2,794.79 122,524.2K
11:56 2,794.77 2,795.09 2,794.77 2,794.95 66,546.0K
11:57 2,794.77 2,795.18 2,794.40 2,794.40 93,966.3K
11:58 2,793.51 2,794.27 2,793.36 2,794.27 116,730.6K
11:59 2,793.81 2,794.57 2,793.50 2,794.50 111,020.5K
12:00 2,794.84 2,795.00 2,794.44 2,794.44 80,150.9K
12:01 2,794.46 2,794.46 2,793.80 2,793.84 77,541.8K
12:02 2,794.12 2,796.59 2,794.12 2,796.59 77,002.2K
12:03 2,797.66 2,801.68 2,797.66 2,801.68 243,779.0K
12:04 2,802.27 2,803.09 2,802.27 2,802.78 235,064.5K
12:05 2,802.31 2,802.39 2,801.02 2,801.02 121,640.9K
12:06 2,800.19 2,801.51 2,800.19 2,800.89 63,294.4K
12:07 2,801.11 2,801.14 2,800.39 2,800.39 50,216.0K
12:08 2,800.30 2,800.44 2,800.06 2,800.32 59,124.3K
12:09 2,800.04 2,800.26 2,799.69 2,800.26 47,607.8K
12:10 2,800.24 2,802.03 2,800.24 2,802.03 56,805.4K
12:11 2,801.45 2,801.45 2,799.61 2,799.67 70,589.6K
12:12 2,799.54 2,799.58 2,797.93 2,798.69 48,162.2K
12:13 2,798.85 2,799.68 2,798.85 2,799.15 55,775.0K
12:14 2,798.19 2,798.40 2,797.60 2,798.25 61,439.5K
12:15 2,798.09 2,798.91 2,797.71 2,797.71 36,000.7K
12:16 2,797.55 2,798.53 2,797.54 2,798.46 41,145.7K
12:17 2,798.80 2,800.53 2,798.80 2,800.53 91,981.1K
12:18 2,801.43 2,801.76 2,801.20 2,801.43 165,338.6K
12:19 2,800.94 2,801.98 2,800.94 2,801.40 82,084.8K
12:20 2,801.28 2,801.28 2,800.07 2,800.77 70,875.6K
12:21 2,800.98 2,801.38 2,800.83 2,801.25 45,468.8K
12:22 2,801.25 2,801.81 2,801.25 2,801.62 32,988.6K
12:23 2,801.58 2,801.62 2,799.76 2,800.10 91,542.1K
12:24 2,800.14 2,800.19 2,799.08 2,799.19 60,902.2K
12:25 2,799.15 2,799.68 2,798.05 2,798.05 82,417.2K
12:26 2,798.21 2,798.77 2,798.21 2,798.77 47,279.7K
12:27 2,798.91 2,799.06 2,798.76 2,798.88 58,771.7K
12:28 2,798.90 2,799.84 2,798.79 2,799.84 87,094.8K
12:29 2,800.76 2,800.78 2,799.80 2,799.80 74,573.5K
12:30 2,799.42 2,799.49 2,799.17 2,799.49 38,127.4K
12:31 2,799.76 2,802.28 2,799.76 2,802.28 126,311.0K
12:32 2,802.65 2,804.55 2,802.65 2,804.55 144,760.0K
12:33 2,804.83 2,806.08 2,804.83 2,805.83 152,044.8K
12:34 2,805.78 2,805.78 2,802.69 2,803.25 58,947.9K
12:35 2,803.20 2,804.11 2,803.06 2,803.26 58,535.2K
12:36 2,803.08 2,804.20 2,803.08 2,803.39 101,393.0K
12:37 2,803.34 2,803.35 2,802.74 2,802.95 30,813.0K
12:38 2,802.88 2,802.95 2,801.68 2,801.91 58,482.6K
12:39 2,802.03 2,802.11 2,801.78 2,801.84 42,407.0K
12:40 2,801.79 2,801.79 2,798.81 2,799.07 113,731.5K
12:41 2,799.64 2,799.93 2,798.91 2,799.69 61,082.8K
12:42 2,800.01 2,801.34 2,800.01 2,801.32 32,944.1K
12:43 2,801.25 2,803.22 2,801.25 2,803.22 54,240.2K
12:44 2,803.01 2,803.34 2,802.77 2,803.04 92,488.0K
12:45 2,802.93 2,804.23 2,802.86 2,804.17 103,605.3K
12:46 2,804.28 2,804.35 2,802.61 2,803.38 73,433.9K
12:47 2,802.46 2,802.56 2,800.99 2,801.26 55,968.2K
12:48 2,801.11 2,801.11 2,799.59 2,799.59 41,370.4K
12:49 2,800.11 2,800.48 2,799.59 2,799.59 37,834.4K
12:50 2,799.50 2,799.50 2,797.03 2,797.03 145,547.1K
12:51 2,796.09 2,798.34 2,795.85 2,797.53 139,001.8K
12:52 2,797.30 2,798.37 2,797.14 2,798.34 45,750.9K
12:53 2,798.52 2,798.70 2,797.71 2,797.84 31,818.6K
12:54 2,797.69 2,799.31 2,797.69 2,799.27 38,993.6K
12:55 2,799.26 2,799.28 2,798.82 2,798.93 24,064.4K
12:56 2,798.94 2,799.04 2,798.64 2,798.73 32,491.4K
12:57 2,799.51 2,800.04 2,799.51 2,799.55 36,814.9K
12:58 2,799.00 2,799.00 2,798.58 2,798.82 32,889.9K
12:59 2,798.92 2,799.23 2,798.80 2,798.80 17,907.7K
13:00 2,798.82 2,799.24 2,798.82 2,799.24 20,033.5K
13:01 2,799.10 2,799.10 2,798.33 2,798.39 41,879.9K
13:02 2,798.41 2,801.03 2,798.41 2,801.03 52,433.2K
13:03 2,801.55 2,803.83 2,801.55 2,803.83 129,381.3K
13:04 2,805.10 2,807.27 2,805.10 2,806.39 228,695.5K
13:05 2,806.57 2,806.80 2,803.92 2,805.27 108,842.4K
13:06 2,804.65 2,804.82 2,803.45 2,803.57 50,615.3K
13:07 2,803.40 2,805.02 2,803.40 2,804.12 79,363.0K
13:08 2,804.08 2,804.08 2,802.81 2,802.92 31,987.3K
13:09 2,803.04 2,803.04 2,801.53 2,802.02 60,058.8K
13:10 2,802.06 2,802.06 2,801.10 2,801.13 70,401.4K
13:11 2,800.33 2,800.43 2,800.11 2,800.11 113,537.3K
13:12 2,799.27 2,799.27 2,798.50 2,798.52 95,074.2K
13:13 2,798.76 2,799.95 2,798.76 2,799.20 62,530.0K
13:14 2,799.47 2,799.62 2,799.41 2,799.48 27,943.7K
13:15 2,799.35 2,799.35 2,798.24 2,798.40 61,630.0K
13:16 2,798.28 2,798.28 2,796.06 2,796.31 136,182.4K
13:17 2,796.20 2,796.87 2,796.06 2,796.87 52,734.0K
13:18 2,797.43 2,798.36 2,797.22 2,798.32 58,993.9K
13:19 2,797.64 2,798.28 2,797.64 2,797.85 71,650.5K
13:20 2,798.20 2,798.48 2,797.10 2,797.14 65,444.2K
13:21 2,796.99 2,796.99 2,796.32 2,796.76 71,984.3K
13:22 2,796.83 2,796.99 2,796.52 2,796.94 47,647.7K
13:23 2,796.84 2,797.01 2,796.79 2,796.89 26,965.4K
13:24 2,796.64 2,800.08 2,796.64 2,800.08 94,565.6K
13:25 2,799.36 2,799.36 2,798.62 2,798.83 53,429.5K
13:26 2,799.07 2,799.11 2,798.81 2,799.00 38,943.5K
13:27 2,798.59 2,798.59 2,797.03 2,797.10 70,691.5K
13:28 2,797.15 2,798.15 2,797.08 2,797.55 33,542.4K
13:29 2,797.55 2,797.60 2,796.79 2,796.79 39,251.7K
13:30 2,796.78 2,796.78 2,795.19 2,795.30 90,141.2K
13:31 2,794.47 2,794.47 2,792.48 2,792.80 241,835.9K
13:32 2,792.61 2,793.19 2,792.33 2,793.19 78,496.2K
13:33 2,793.64 2,793.64 2,792.90 2,793.15 48,755.9K
13:34 2,793.34 2,793.39 2,792.56 2,792.56 110,298.6K
13:35 2,792.87 2,792.97 2,787.25 2,787.89 581,519.4K
13:36 2,787.69 2,789.57 2,787.69 2,789.08 202,736.8K
13:37 2,789.70 2,789.70 2,787.94 2,788.87 93,821.4K
13:38 2,789.69 2,789.69 2,788.45 2,788.49 141,088.4K
13:39 2,789.44 2,790.95 2,789.25 2,790.77 180,263.6K
13:40 2,790.30 2,791.23 2,789.81 2,790.96 132,478.2K
13:41 2,790.18 2,790.18 2,789.61 2,789.93 82,525.9K
13:42 2,789.68 2,789.77 2,789.26 2,789.57 64,922.2K
13:43 2,789.54 2,790.56 2,789.26 2,789.26 62,205.0K
13:44 2,789.37 2,789.95 2,789.05 2,789.95 75,500.9K
13:45 2,789.32 2,789.32 2,788.95 2,789.18 67,706.1K
13:46 2,789.23 2,789.36 2,788.52 2,788.52 53,735.1K
13:47 2,787.36 2,787.36 2,783.09 2,783.09 525,492.1K
13:48 2,782.40 2,782.40 2,781.40 2,781.56 358,426.3K
13:49 2,781.67 2,782.54 2,781.35 2,781.88 128,574.1K
13:50 2,781.67 2,781.79 2,781.34 2,781.55 125,984.1K
13:51 2,780.57 2,781.41 2,780.04 2,781.41 211,953.5K
13:52 2,781.41 2,781.81 2,781.41 2,781.74 103,726.8K
13:53 2,782.04 2,782.06 2,779.52 2,779.52 168,654.8K
13:54 2,779.61 2,783.89 2,779.56 2,783.89 250,300.5K
13:55 2,784.66 2,784.66 2,782.13 2,782.25 121,726.2K
13:56 2,782.51 2,782.51 2,777.27 2,777.52 431,729.0K
13:57 2,777.99 2,778.54 2,777.28 2,777.65 178,997.5K
13:58 2,778.07 2,779.35 2,777.60 2,779.35 101,970.3K
13:59 2,779.96 2,780.86 2,779.49 2,780.83 97,910.7K
14:00 2,781.28 2,784.03 2,781.13 2,784.03 159,472.8K
14:01 2,783.93 2,785.87 2,783.93 2,785.87 139,252.4K
14:02 2,786.10 2,786.10 2,785.51 2,785.84 120,416.3K
14:03 2,786.29 2,786.64 2,786.19 2,786.41 103,078.2K
14:04 2,786.58 2,786.58 2,785.50 2,785.50 52,790.3K
14:05 2,785.31 2,785.31 2,781.69 2,783.31 116,480.0K
14:06 2,782.66 2,782.66 2,780.22 2,780.22 91,027.2K
14:07 2,780.18 2,780.63 2,779.55 2,780.63 114,648.5K
14:08 2,780.94 2,781.27 2,779.52 2,779.52 84,462.7K
14:09 2,778.99 2,779.00 2,778.50 2,778.68 123,756.3K
14:10 2,778.29 2,778.29 2,776.15 2,776.21 291,113.2K
14:11 2,775.53 2,775.53 2,774.37 2,774.41 327,720.4K
14:12 2,774.68 2,775.21 2,773.93 2,773.93 205,574.2K
14:13 2,773.82 2,775.88 2,773.82 2,775.63 136,921.8K
14:14 2,775.62 2,776.31 2,775.08 2,775.08 179,952.0K
14:15 2,775.20 2,778.20 2,774.83 2,778.20 120,604.0K
14:16 2,778.25 2,778.36 2,777.80 2,778.35 116,266.3K
14:17 2,778.70 2,782.92 2,778.70 2,782.92 180,981.3K
14:18 2,782.46 2,782.51 2,781.38 2,781.51 125,703.1K
14:19 2,781.40 2,782.23 2,781.17 2,781.42 103,027.2K
14:20 2,780.63 2,781.68 2,780.63 2,781.68 90,347.0K
14:21 2,781.79 2,781.79 2,778.22 2,778.36 165,073.7K
14:22 2,778.43 2,779.87 2,778.43 2,779.87 132,247.0K
14:23 2,779.45 2,779.47 2,778.85 2,779.18 105,699.6K
14:24 2,779.45 2,781.21 2,779.45 2,781.16 135,271.9K
14:25 2,780.95 2,781.01 2,780.46 2,780.88 41,443.2K
14:26 2,780.92 2,780.92 2,780.06 2,780.06 45,053.9K
14:27 2,780.18 2,780.84 2,780.12 2,780.69 55,123.6K
14:28 2,780.78 2,781.80 2,780.34 2,780.34 100,826.6K
14:29 2,780.94 2,781.17 2,780.80 2,781.01 52,525.6K
14:30 2,781.15 2,781.32 2,781.10 2,781.32 31,300.2K
14:31 2,781.43 2,782.32 2,781.43 2,782.32 133,597.0K
14:32 2,782.35 2,782.83 2,782.30 2,782.68 50,986.6K
14:33 2,783.06 2,785.07 2,783.06 2,784.87 101,221.0K
14:34 2,784.64 2,784.64 2,784.23 2,784.36 95,860.8K
14:35 2,784.60 2,784.60 2,783.56 2,783.65 84,036.0K
14:36 2,783.51 2,783.51 2,781.44 2,781.44 77,653.1K
14:37 2,781.44 2,782.01 2,781.44 2,781.86 53,439.8K
14:38 2,782.01 2,782.41 2,782.01 2,782.24 40,544.3K
14:39 2,782.23 2,782.39 2,781.94 2,781.94 30,811.3K
14:40 2,781.72 2,781.72 2,779.98 2,780.06 78,675.6K
14:41 2,779.46 2,781.91 2,779.46 2,781.75 153,115.8K
14:42 2,781.69 2,782.67 2,781.69 2,782.67 59,186.6K
14:43 2,782.62 2,782.62 2,782.01 2,782.04 41,497.9K
14:44 2,782.18 2,782.41 2,781.94 2,782.18 36,256.7K
14:45 2,782.17 2,782.17 2,781.01 2,781.31 47,237.5K
14:46 2,781.30 2,781.35 2,778.42 2,778.47 129,877.0K
14:47 2,778.48 2,779.26 2,778.48 2,778.99 80,306.3K
14:48 2,778.61 2,778.61 2,775.01 2,775.23 426,742.1K
14:49 2,775.21 2,775.66 2,772.82 2,773.47 225,434.8K
14:50 2,773.72 2,777.84 2,773.72 2,776.61 180,568.6K
14:51 2,777.14 2,779.15 2,777.10 2,779.13 68,013.5K
14:52 2,778.91 2,779.10 2,778.61 2,778.70 52,149.9K
14:53 2,778.77 2,778.78 2,778.35 2,778.63 25,885.5K
14:54 2,778.44 2,779.16 2,778.44 2,779.08 42,024.6K
14:55 2,779.22 2,779.22 2,778.68 2,778.78 27,136.4K
14:56 2,778.80 2,780.46 2,778.71 2,780.38 83,550.0K
14:57 2,780.20 2,780.74 2,780.08 2,780.08 106,818.7K
14:58 2,779.89 2,780.66 2,779.89 2,780.59 39,635.9K
14:59 2,780.87 2,780.87 2,779.91 2,780.23 82,000.8K
15:00 2,780.23 2,782.55 2,780.02 2,782.55 80,548.0K
15:01 2,782.32 2,782.92 2,782.30 2,782.89 73,800.6K
15:02 2,783.32 2,784.58 2,783.32 2,784.11 145,072.1K
15:03 2,783.89 2,783.89 2,783.37 2,783.38 58,594.0K
15:04 2,783.51 2,783.71 2,783.43 2,783.57 38,509.3K
15:05 2,783.83 2,785.22 2,783.83 2,785.22 78,130.8K
15:06 2,785.20 2,785.86 2,785.20 2,785.62 134,361.6K
15:07 2,785.91 2,786.28 2,785.78 2,786.20 62,050.8K
15:08 2,786.31 2,786.33 2,784.37 2,784.37 77,189.6K
15:09 2,784.25 2,785.25 2,784.08 2,784.08 57,836.0K
15:10 2,783.91 2,784.17 2,783.26 2,784.17 52,506.5K
15:11 2,784.74 2,785.25 2,784.74 2,785.25 26,712.1K
15:12 2,785.15 2,785.81 2,785.15 2,785.77 49,794.2K
15:13 2,785.55 2,785.70 2,784.73 2,785.70 58,359.3K
15:14 2,786.27 2,786.95 2,786.27 2,786.60 56,726.0K
15:15 2,786.80 2,787.16 2,786.70 2,787.07 42,969.3K
15:16 2,787.22 2,787.30 2,786.74 2,787.03 44,809.7K
15:17 2,787.11 2,788.28 2,785.84 2,787.93 95,965.9K
15:18 2,787.17 2,787.17 2,785.39 2,785.41 102,763.4K
15:19 2,784.70 2,784.70 2,782.74 2,782.99 57,111.1K
15:20 2,782.98 2,784.64 2,782.98 2,784.09 46,643.6K
15:21 2,784.12 2,784.12 2,783.68 2,783.79 32,056.9K
15:22 2,783.28 2,783.36 2,780.92 2,781.13 93,814.7K
15:23 2,781.06 2,781.40 2,781.06 2,781.26 53,443.2K
15:24 2,781.25 2,782.68 2,781.25 2,782.63 40,484.3K
15:25 2,782.94 2,783.60 2,782.76 2,783.51 46,130.0K
15:26 2,783.67 2,783.67 2,783.31 2,783.36 22,389.9K
15:27 2,783.28 2,783.28 2,781.91 2,782.40 72,836.9K
15:28 2,781.59 2,782.81 2,781.59 2,782.81 61,546.5K
15:29 2,783.28 2,784.84 2,783.28 2,784.01 76,657.0K
15:30 2,784.44 2,784.81 2,783.37 2,783.42 71,312.7K
15:31 2,782.88 2,783.07 2,780.49 2,780.76 71,204.3K
15:32 2,780.42 2,781.49 2,780.32 2,781.49 75,729.8K
15:33 2,781.41 2,781.46 2,779.91 2,780.06 60,753.3K
15:34 2,778.73 2,778.93 2,778.38 2,778.48 132,048.5K
15:35 2,778.37 2,779.17 2,778.37 2,779.17 56,737.2K
15:36 2,779.19 2,779.50 2,779.16 2,779.47 41,647.7K
15:37 2,779.38 2,779.38 2,779.04 2,779.04 24,764.8K
15:38 2,779.27 2,779.77 2,779.23 2,779.74 29,436.5K
15:39 2,779.89 2,781.41 2,779.89 2,781.41 54,592.3K
15:40 2,781.27 2,781.39 2,779.67 2,779.70 49,322.5K
15:41 2,779.69 2,779.82 2,779.44 2,779.49 64,284.7K
15:42 2,779.40 2,779.74 2,779.40 2,779.68 36,867.4K
15:43 2,779.71 2,779.77 2,778.53 2,778.53 52,205.5K
15:44 2,775.83 2,776.70 2,775.76 2,776.70 300,351.2K
15:45 2,776.94 2,777.04 2,776.42 2,776.45 95,510.2K
15:46 2,776.53 2,777.34 2,776.53 2,776.80 60,731.4K
15:47 2,776.82 2,776.87 2,776.13 2,776.18 70,352.4K
15:48 2,775.77 2,775.77 2,771.36 2,771.36 334,166.1K
15:49 2,771.32 2,774.74 2,771.32 2,774.74 160,057.9K
15:50 2,774.91 2,775.50 2,774.52 2,775.50 90,710.0K
15:51 2,775.69 2,777.78 2,775.69 2,777.78 98,403.2K
15:52 2,778.07 2,778.42 2,777.64 2,777.77 94,679.1K
15:53 2,777.81 2,777.81 2,777.30 2,777.31 59,667.7K
15:54 2,776.98 2,780.50 2,776.97 2,780.28 175,073.9K
15:55 2,779.76 2,781.54 2,778.93 2,781.48 83,350.0K
15:56 2,781.39 2,781.39 2,779.67 2,779.71 62,399.8K
15:57 2,779.79 2,781.28 2,779.79 2,780.62 41,107.2K
15:58 2,780.90 2,781.18 2,780.49 2,780.50 38,450.1K
15:59 2,780.54 2,781.03 2,780.43 2,781.03 49,247.4K
16:00 2,781.10 2,781.54 2,780.00 2,780.01 39,241.9K
16:01 2,779.43 2,779.43 2,776.38 2,777.18 106,534.7K
16:02 2,777.09 2,779.06 2,777.09 2,779.06 34,118.1K
16:03 2,779.56 2,779.56 2,779.23 2,779.42 49,530.0K
16:04 2,779.41 2,779.57 2,779.04 2,779.12 41,203.5K
16:05 2,778.90 2,779.80 2,778.81 2,779.63 41,310.0K
16:06 2,779.22 2,779.26 2,778.87 2,778.87 32,640.7K
16:07 2,778.72 2,778.83 2,778.49 2,778.76 42,706.5K
16:08 2,778.65 2,778.66 2,777.54 2,777.55 56,499.4K
16:09 2,777.49 2,777.49 2,775.89 2,775.96 75,613.0K
16:10 2,775.72 2,775.72 2,773.02 2,773.02 144,007.1K
16:11 2,772.91 2,774.66 2,772.72 2,774.61 94,243.5K
16:12 2,774.46 2,774.46 2,773.29 2,773.29 44,287.6K
16:13 2,773.20 2,773.50 2,773.20 2,773.45 47,566.5K
16:14 2,773.45 2,774.35 2,773.45 2,774.34 48,142.5K
16:15 2,774.18 2,774.18 2,772.88 2,773.45 64,324.0K
16:16 2,773.22 2,773.35 2,773.08 2,773.10 28,463.7K
16:17 2,773.26 2,774.42 2,772.96 2,774.38 97,672.7K
16:18 2,774.61 2,776.89 2,774.46 2,776.33 162,062.6K
16:19 2,776.22 2,776.81 2,776.11 2,776.76 72,200.9K
16:20 2,776.69 2,778.50 2,776.69 2,778.44 149,681.1K
16:21 2,778.85 2,778.95 2,777.68 2,777.85 70,780.1K
16:22 2,778.22 2,780.07 2,778.22 2,779.18 174,048.4K
16:23 2,779.49 2,779.62 2,779.29 2,779.31 63,170.3K
16:24 2,779.04 2,779.05 2,777.26 2,777.26 77,217.2K
16:25 2,776.85 2,776.85 2,775.10 2,775.10 66,081.5K
16:26 2,775.19 2,775.75 2,774.94 2,774.94 54,259.4K
16:27 2,774.79 2,774.79 2,773.02 2,773.02 123,911.8K
16:28 2,772.40 2,772.61 2,771.04 2,772.10 221,596.8K
16:29 2,772.21 2,772.38 2,772.08 2,772.19 77,071.3K
16:30 2,772.05 2,772.06 2,770.11 2,770.11 178,295.1K
16:31 2,769.81 2,769.83 2,767.32 2,767.53 417,699.3K
16:32 2,767.61 2,769.85 2,767.61 2,769.65 311,461.3K
16:33 2,769.54 2,769.83 2,768.91 2,769.12 147,476.1K
16:34 2,768.98 2,768.98 2,768.42 2,768.56 144,681.1K
16:35 2,768.45 2,770.75 2,767.80 2,770.75 271,355.0K
16:36 2,770.25 2,771.17 2,769.97 2,771.17 138,391.7K
16:37 2,770.82 2,770.82 2,767.75 2,767.75 139,169.3K
16:38 2,767.60 2,767.60 2,766.25 2,766.35 110,653.2K
16:39 2,765.79 2,767.73 2,765.79 2,767.28 131,722.8K
16:40 2,767.41 2,768.89 2,767.30 2,768.89 126,090.0K
16:41 2,768.80 2,769.19 2,768.55 2,769.13 87,212.6K
16:42 2,769.06 2,769.83 2,768.20 2,768.20 84,239.6K
16:43 2,768.39 2,769.89 2,768.39 2,769.86 91,804.6K
16:44 2,769.69 2,771.21 2,769.60 2,770.89 79,406.6K
16:45 2,770.71 2,770.71 2,769.05 2,769.06 91,415.6K
16:46 2,768.80 2,768.80 2,767.49 2,767.49 84,032.3K
16:47 2,767.70 2,768.62 2,767.70 2,767.90 74,904.5K
16:48 2,767.68 2,767.84 2,767.47 2,767.47 81,433.2K
16:49 2,767.62 2,770.62 2,767.57 2,770.62 165,138.0K
16:50 2,770.88 2,771.33 2,769.90 2,769.90 118,918.8K
16:51 2,770.84 2,773.32 2,770.84 2,772.90 136,882.7K
16:52 2,773.05 2,773.05 2,771.67 2,771.90 106,518.1K
16:53 2,771.57 2,771.68 2,769.87 2,769.93 77,890.0K
16:54 2,769.66 2,769.66 2,767.32 2,767.33 119,192.4K
16:55 2,766.91 2,766.91 2,765.34 2,765.46 165,809.9K
16:56 2,765.31 2,765.41 2,763.91 2,763.93 295,929.8K
16:57 2,764.01 2,765.01 2,764.01 2,765.01 94,201.2K
16:58 2,765.22 2,765.46 2,764.21 2,764.21 70,223.5K
16:59 2,763.99 2,764.62 2,763.32 2,763.39 107,230.6K
17:00 2,763.14 2,766.50 2,763.14 2,765.99 126,163.7K
17:01 2,766.01 2,766.97 2,765.98 2,765.98 182,621.3K
17:02 2,766.17 2,766.93 2,765.97 2,766.61 133,384.8K
17:03 2,766.70 2,766.70 2,765.04 2,765.16 165,026.0K
17:04 2,764.98 2,765.01 2,764.15 2,764.15 144,580.4K
17:05 2,764.01 2,766.21 2,763.27 2,766.21 210,359.2K
17:06 2,766.43 2,766.43 2,763.62 2,763.67 207,140.6K
17:07 2,763.00 2,763.00 2,760.77 2,760.86 389,895.8K
17:08 2,762.62 2,762.62 2,760.75 2,760.75 166,182.0K
17:09 2,760.73 2,761.08 2,760.08 2,760.08 208,809.5K
17:10 2,759.77 2,760.26 2,759.68 2,759.68 121,965.8K
17:11 2,759.23 2,760.26 2,758.69 2,759.83 253,928.8K
17:12 2,760.32 2,760.54 2,759.92 2,759.92 148,632.1K
17:13 2,760.07 2,760.07 2,759.08 2,759.23 175,834.8K
17:14 2,758.72 2,759.96 2,758.72 2,759.10 127,797.0K
17:15 2,757.77 2,757.77 2,757.03 2,757.35 240,705.6K
17:16 2,757.72 2,759.11 2,757.69 2,758.82 248,420.8K
17:17 2,759.57 2,759.57 2,757.96 2,757.96 168,434.9K
17:18 2,757.47 2,757.47 2,755.04 2,755.04 262,966.7K
17:19 2,755.17 2,757.76 2,755.17 2,756.15 274,890.5K
17:20 2,755.68 2,756.06 2,755.12 2,755.12 241,336.7K
17:21 2,755.00 2,755.06 2,752.74 2,752.74 280,922.6K
17:22 2,752.86 2,753.37 2,752.29 2,753.12 226,159.3K
17:23 2,753.22 2,753.44 2,752.26 2,752.26 162,246.6K
17:24 2,752.19 2,752.19 2,751.29 2,751.46 239,397.9K
17:25 2,751.49 2,754.84 2,751.32 2,754.59 320,227.0K
17:26 2,754.53 2,754.87 2,753.16 2,753.25 194,322.2K
17:27 2,753.29 2,754.54 2,752.68 2,754.54 207,004.5K
17:28 2,754.16 2,754.16 2,752.41 2,752.41 157,151.1K
17:29 2,751.21 2,754.00 2,750.89 2,753.53 443,700.2K
17:30 2,752.94 2,752.94 2,751.04 2,751.04 148,560.2K
17:31 2,751.40 2,751.87 2,750.11 2,750.11 106,948.2K
17:32 2,751.11 2,751.16 2,749.50 2,750.63 245,613.1K
17:33 2,750.49 2,751.76 2,750.49 2,751.50 220,702.6K
17:34 2,751.15 2,751.46 2,749.57 2,749.57 163,243.8K
17:35 2,749.40 2,751.31 2,749.40 2,751.25 204,031.1K
17:36 2,751.56 2,751.78 2,750.54 2,750.60 149,643.9K
17:37 2,750.43 2,750.43 2,748.24 2,748.51 297,564.7K
17:38 2,748.47 2,749.57 2,748.11 2,748.97 171,698.2K
17:39 2,748.99 2,749.15 2,748.61 2,749.15 119,083.4K
17:40 2,749.38 2,750.77 2,749.38 2,750.77 190,303.4K
17:41 2,750.98 2,751.23 2,750.43 2,750.69 246,101.5K
17:42 2,750.54 2,752.10 2,750.34 2,752.07 172,119.2K
17:43 2,750.73 2,751.43 2,750.44 2,750.46 225,819.1K
17:44 2,750.50 2,750.81 2,749.07 2,749.08 255,307.0K
17:45 2,749.03 2,749.23 2,748.16 2,748.25 126,265.5K
17:46 2,746.01 2,749.06 2,745.86 2,748.76 276,918.5K
17:47 2,750.44 2,754.03 2,750.44 2,751.56 358,307.6K
17:48 2,752.36 2,753.61 2,750.66 2,751.53 226,121.4K
17:49 2,751.70 2,752.90 2,750.80 2,752.60 141,987.6K
17:50 2,752.29 2,754.65 2,752.29 2,754.65 179,773.5K
17:51 2,753.76 2,754.28 2,753.54 2,754.28 194,064.8K
17:52 2,753.72 2,753.72 2,752.72 2,753.01 148,948.8K
17:53 2,753.06 2,753.13 2,751.69 2,752.12 126,869.4K
17:54 2,751.78 2,752.81 2,751.78 2,752.73 79,045.4K
17:55 2,752.37 2,753.68 2,752.37 2,752.83 125,514.0K
17:56 2,753.27 2,753.27 2,750.58 2,750.93 173,846.0K
17:57 2,750.63 2,750.86 2,750.01 2,750.17 128,195.7K
17:58 2,749.92 2,751.47 2,749.92 2,751.39 104,597.5K
17:59 2,750.83 2,754.07 2,750.71 2,754.07 137,878.4K
18:00 2,753.81 2,753.90 2,750.18 2,750.18 203,170.9K
18:01 2,748.55 2,748.56 2,745.24 2,745.69 496,211.1K
18:02 2,746.16 2,746.47 2,743.36 2,743.36 242,901.6K
18:03 2,742.26 2,743.57 2,741.57 2,742.52 504,818.9K
18:04 2,742.34 2,742.45 2,739.20 2,739.68 585,589.2K
18:05 2,740.51 2,743.56 2,740.51 2,742.47 387,005.4K
18:06 2,743.47 2,743.47 2,740.95 2,741.21 247,799.3K
18:07 2,741.21 2,741.32 2,739.72 2,739.72 227,794.2K
18:08 2,741.91 2,742.50 2,741.42 2,742.31 268,602.9K
18:09 2,741.97 2,741.97 2,739.02 2,739.02 352,640.2K
18:10 2,738.56 2,742.14 2,738.49 2,741.82 397,539.6K
18:11 2,741.57 2,742.39 2,741.25 2,741.25 243,548.5K
18:12 2,740.99 2,740.99 2,737.15 2,737.15 300,302.6K
18:13 2,738.31 2,742.04 2,737.86 2,741.38 341,157.0K
18:14 2,741.36 2,742.92 2,741.13 2,742.92 232,162.6K
18:15 2,743.16 2,743.16 2,737.15 2,737.54 466,862.6K
18:16 2,738.02 2,738.10 2,737.05 2,737.05 266,404.8K
18:17 2,736.70 2,737.23 2,735.75 2,737.23 324,520.7K
18:18 2,737.89 2,737.89 2,733.74 2,733.74 352,554.0K
18:19 2,732.94 2,735.07 2,732.94 2,735.07 313,395.9K
18:20 2,735.09 2,736.61 2,734.70 2,736.47 220,366.2K
18:21 2,735.80 2,736.12 2,733.69 2,734.32 279,008.2K
18:22 2,734.37 2,734.37 2,732.04 2,732.04 284,129.2K
18:23 2,732.06 2,736.07 2,731.97 2,736.07 254,530.7K
18:24 2,736.42 2,738.97 2,736.27 2,738.97 316,221.8K
18:25 2,738.36 2,739.06 2,737.97 2,739.06 240,895.9K
18:26 2,738.20 2,738.67 2,736.47 2,736.91 233,663.7K
18:27 2,735.72 2,738.29 2,735.72 2,737.88 178,237.1K
18:28 2,737.55 2,737.92 2,737.15 2,737.51 155,014.8K
18:29 2,737.25 2,737.25 2,735.52 2,736.22 214,499.5K
18:30 2,736.21 2,736.33 2,735.36 2,735.98 323,699.0K
18:31 2,734.47 2,738.61 2,734.04 2,738.61 550,451.3K
18:32 2,738.72 2,739.53 2,738.27 2,739.53 326,554.0K
18:33 2,739.26 2,741.79 2,739.26 2,741.44 327,668.8K
18:34 2,741.31 2,742.98 2,741.31 2,742.98 272,135.9K
18:35 2,742.57 2,744.40 2,742.57 2,744.02 268,535.4K
18:36 2,743.62 2,743.62 2,742.56 2,743.51 180,877.3K
18:37 2,743.55 2,743.98 2,743.45 2,743.92 168,633.6K
18:38 2,743.82 2,744.46 2,743.79 2,743.79 186,488.4K
18:39 2,744.00 2,744.39 2,743.56 2,744.39 140,670.5K
18:40 2,744.37 2,744.37 2,744.37 2,744.37 11,594.4K
18:51 2,738.80 2,738.80 2,738.80 2,738.80 393,892.5K
19:05 2,740.13 2,742.92 2,740.04 2,742.87 280,496.3K
19:06 2,743.09 2,743.32 2,738.92 2,739.54 228,355.2K
19:07 2,740.68 2,741.67 2,740.44 2,741.67 89,021.5K
19:08 2,742.43 2,743.70 2,742.43 2,743.70 123,430.0K
19:09 2,743.60 2,743.67 2,742.83 2,742.92 84,772.4K
19:10 2,743.29 2,743.31 2,740.49 2,740.49 165,303.8K
19:11 2,739.05 2,739.05 2,735.28 2,735.82 320,886.8K
19:12 2,736.40 2,736.63 2,736.08 2,736.08 91,216.3K
19:13 2,736.01 2,736.17 2,735.50 2,735.94 75,359.1K
19:14 2,735.79 2,735.98 2,732.97 2,732.97 244,265.8K
19:15 2,732.72 2,733.99 2,732.57 2,733.99 166,859.5K
19:16 2,734.72 2,736.31 2,734.72 2,736.31 123,033.0K
19:17 2,736.70 2,737.11 2,736.53 2,736.64 60,234.9K
19:18 2,735.95 2,736.93 2,735.85 2,736.81 68,190.4K
19:19 2,737.24 2,737.43 2,736.32 2,737.43 74,604.8K
19:20 2,737.72 2,740.09 2,737.72 2,740.07 143,235.7K
19:21 2,740.36 2,740.36 2,739.35 2,739.35 83,146.6K
19:22 2,739.57 2,741.32 2,739.57 2,741.32 60,932.1K
19:23 2,741.41 2,741.41 2,740.37 2,740.51 68,264.5K
19:24 2,740.66 2,741.21 2,737.66 2,737.78 137,575.1K
19:25 2,737.87 2,739.48 2,737.87 2,739.48 34,793.9K
19:26 2,739.89 2,740.63 2,739.80 2,740.57 30,053.5K
19:27 2,740.78 2,742.67 2,740.76 2,742.63 91,499.3K
19:28 2,744.13 2,744.94 2,744.09 2,744.94 174,658.9K
19:29 2,745.22 2,745.23 2,742.68 2,743.24 142,121.5K
19:30 2,743.79 2,744.83 2,742.91 2,742.91 71,439.8K
19:31 2,741.87 2,742.06 2,741.49 2,741.95 65,001.4K
19:32 2,742.10 2,743.15 2,742.10 2,743.15 32,447.4K
19:33 2,743.10 2,743.24 2,743.06 2,743.06 45,048.8K
19:34 2,743.05 2,743.36 2,742.82 2,743.36 33,544.3K
19:35 2,743.41 2,743.55 2,742.65 2,742.65 25,274.9K
19:36 2,742.81 2,742.81 2,738.86 2,739.54 184,042.7K
19:37 2,739.59 2,739.87 2,737.29 2,737.39 86,096.9K
19:38 2,735.59 2,738.26 2,735.59 2,738.26 118,482.7K
19:39 2,738.75 2,739.65 2,738.75 2,739.55 41,832.2K
19:40 2,739.87 2,740.74 2,739.87 2,740.60 36,120.2K
19:41 2,740.76 2,741.10 2,740.76 2,741.10 28,743.3K
19:42 2,741.29 2,742.37 2,741.29 2,742.35 70,902.8K
19:43 2,742.54 2,742.96 2,742.40 2,742.96 61,285.1K
19:44 2,742.88 2,743.17 2,742.88 2,743.17 34,604.7K
19:45 2,743.24 2,744.17 2,742.91 2,744.17 85,530.7K
19:46 2,744.28 2,744.81 2,744.21 2,744.81 70,235.0K
19:47 2,744.77 2,744.81 2,744.21 2,744.27 55,207.9K
19:48 2,744.60 2,745.40 2,744.58 2,745.23 68,733.8K
19:49 2,745.30 2,745.50 2,743.89 2,743.95 51,902.8K
19:50 2,744.43 2,745.06 2,744.37 2,745.06 41,275.5K
19:51 2,745.06 2,745.48 2,745.06 2,745.33 42,595.1K
19:52 2,745.50 2,745.77 2,745.09 2,745.73 51,960.1K
19:53 2,745.85 2,745.85 2,745.32 2,745.49 52,074.1K
19:54 2,745.57 2,746.36 2,745.55 2,746.36 33,010.2K
19:55 2,746.47 2,746.81 2,746.47 2,746.81 38,199.6K
19:56 2,746.92 2,747.11 2,744.75 2,744.75 117,094.0K
19:57 2,744.34 2,744.34 2,742.82 2,742.90 128,490.5K
19:58 2,742.72 2,742.93 2,740.79 2,742.74 66,228.2K
19:59 2,742.97 2,743.89 2,742.96 2,743.86 24,807.0K
20:00 2,743.95 2,744.99 2,743.95 2,744.91 31,561.7K
20:01 2,745.17 2,745.22 2,744.88 2,744.93 26,741.5K
20:02 2,745.16 2,745.30 2,745.08 2,745.08 14,165.8K
20:03 2,745.62 2,746.55 2,745.62 2,746.55 40,106.6K
20:04 2,746.39 2,746.62 2,746.24 2,746.49 32,471.9K
20:05 2,746.64 2,746.64 2,745.12 2,745.63 81,458.1K
20:06 2,745.83 2,746.63 2,745.83 2,746.51 47,239.7K
20:07 2,746.51 2,746.56 2,746.23 2,746.38 38,340.8K
20:08 2,746.35 2,747.20 2,746.35 2,747.16 51,431.0K
20:09 2,747.36 2,747.59 2,747.24 2,747.47 36,542.0K
20:10 2,747.44 2,747.66 2,746.29 2,746.29 62,617.3K
20:11 2,745.66 2,745.66 2,744.48 2,744.64 130,782.0K
20:12 2,744.58 2,745.43 2,744.44 2,745.43 38,147.6K
20:13 2,745.56 2,746.00 2,745.42 2,745.73 34,614.9K
20:14 2,745.74 2,746.17 2,745.73 2,746.17 26,674.7K
20:15 2,745.94 2,746.22 2,745.87 2,745.87 21,623.7K
20:16 2,745.95 2,745.95 2,741.89 2,741.89 202,854.6K
20:17 2,742.21 2,742.73 2,742.21 2,742.69 89,842.0K
20:18 2,742.90 2,744.08 2,742.90 2,744.08 38,950.7K
20:19 2,744.13 2,744.13 2,743.84 2,744.00 21,969.7K
20:20 2,744.07 2,745.46 2,744.07 2,745.46 31,464.4K
20:21 2,745.50 2,746.24 2,745.35 2,746.24 28,311.8K
20:22 2,744.82 2,746.36 2,744.76 2,746.36 57,733.5K
20:23 2,746.46 2,747.48 2,746.20 2,746.30 71,940.4K
20:24 2,746.36 2,746.50 2,745.05 2,745.05 58,828.0K
20:25 2,744.78 2,746.55 2,744.78 2,746.55 31,378.8K
20:26 2,746.38 2,746.57 2,746.25 2,746.49 25,013.8K
20:27 2,746.75 2,746.95 2,745.85 2,746.06 27,635.6K
20:28 2,746.19 2,746.83 2,746.13 2,746.64 21,694.3K
20:29 2,746.77 2,746.77 2,746.46 2,746.72 24,627.6K
20:30 2,746.78 2,747.08 2,746.72 2,746.98 25,376.0K
20:31 2,747.17 2,747.50 2,747.16 2,747.50 22,836.0K
20:32 2,746.81 2,747.35 2,746.81 2,747.35 43,178.6K
20:33 2,747.46 2,750.51 2,747.46 2,750.25 122,080.4K
20:34 2,750.29 2,750.74 2,750.26 2,750.74 50,164.5K
20:35 2,750.81 2,751.23 2,750.31 2,751.11 117,262.0K
20:36 2,751.33 2,752.34 2,751.33 2,752.34 71,161.7K
20:37 2,752.59 2,752.62 2,752.30 2,752.49 63,533.0K
20:38 2,752.73 2,753.23 2,752.73 2,753.12 74,225.3K
20:39 2,753.21 2,753.98 2,753.21 2,753.80 93,801.1K
20:40 2,753.95 2,754.07 2,753.20 2,753.20 105,125.0K
20:41 2,753.20 2,754.48 2,753.01 2,754.48 116,633.2K
20:42 2,754.80 2,755.23 2,754.80 2,754.93 116,216.0K
20:43 2,755.08 2,755.47 2,755.08 2,755.22 49,788.1K
20:44 2,756.40 2,758.01 2,756.40 2,758.01 313,068.5K
20:45 2,757.98 2,758.30 2,756.73 2,756.73 144,204.8K
20:46 2,757.02 2,757.23 2,757.02 2,757.06 59,028.8K
20:47 2,757.18 2,757.77 2,757.17 2,757.77 91,698.7K
20:48 2,758.51 2,758.64 2,758.11 2,758.55 82,806.3K
20:49 2,758.79 2,759.56 2,758.79 2,759.55 110,744.5K
20:50 2,759.78 2,760.92 2,759.20 2,760.87 307,463.8K
20:51 2,759.87 2,759.87 2,758.04 2,758.31 194,628.7K
20:52 2,757.78 2,757.92 2,756.66 2,756.66 136,937.9K
20:53 2,756.57 2,756.57 2,756.23 2,756.53 70,474.5K
20:54 2,756.57 2,757.68 2,756.51 2,757.68 41,128.0K
20:55 2,757.92 2,759.53 2,757.46 2,759.53 61,725.9K
20:56 2,760.49 2,761.82 2,760.49 2,761.00 159,953.7K
20:57 2,761.07 2,762.06 2,760.67 2,762.06 128,198.0K
20:58 2,762.43 2,764.47 2,762.43 2,763.85 281,934.7K
20:59 2,763.95 2,768.69 2,763.95 2,768.69 476,744.7K
21:00 2,768.65 2,768.65 2,766.13 2,766.13 332,093.0K
21:01 2,766.24 2,766.90 2,765.26 2,766.90 158,858.7K
21:02 2,767.73 2,767.81 2,767.48 2,767.50 179,675.5K
21:03 2,766.55 2,766.60 2,765.16 2,766.34 222,059.0K
21:04 2,766.53 2,766.87 2,766.04 2,766.04 125,371.2K
21:05 2,766.34 2,766.89 2,766.34 2,766.80 74,933.1K
21:06 2,766.92 2,767.84 2,766.92 2,767.62 95,290.4K
21:07 2,767.73 2,767.77 2,767.20 2,767.77 100,776.1K
21:08 2,767.80 2,768.16 2,767.68 2,768.16 78,202.6K
21:09 2,767.95 2,768.80 2,767.92 2,768.80 126,613.6K
21:10 2,768.84 2,769.01 2,767.73 2,767.73 133,482.6K
21:11 2,766.93 2,767.07 2,765.84 2,765.85 200,562.2K
21:12 2,765.34 2,765.34 2,764.24 2,764.39 139,964.9K
21:13 2,763.21 2,763.21 2,762.36 2,762.37 311,693.9K
21:14 2,762.32 2,764.77 2,762.32 2,764.77 141,281.9K
21:15 2,764.53 2,764.53 2,763.00 2,763.00 60,000.2K
21:16 2,762.12 2,762.26 2,761.82 2,762.12 59,478.5K
21:17 2,762.31 2,762.31 2,759.16 2,759.16 75,860.0K
21:18 2,758.03 2,759.12 2,758.03 2,758.88 113,805.6K
21:19 2,758.78 2,760.42 2,758.78 2,760.39 90,776.2K
21:20 2,760.70 2,761.11 2,760.70 2,760.92 43,091.1K
21:21 2,761.36 2,761.62 2,761.12 2,761.62 48,965.2K
21:22 2,762.57 2,762.84 2,761.87 2,762.17 89,876.0K
21:23 2,762.75 2,762.92 2,761.33 2,761.61 65,077.2K
21:24 2,761.43 2,761.95 2,761.43 2,761.85 47,199.1K
21:25 2,761.74 2,761.90 2,758.97 2,759.06 93,210.9K
21:26 2,758.83 2,759.35 2,758.70 2,759.12 87,810.1K
21:27 2,759.41 2,759.45 2,758.51 2,759.07 105,384.3K
21:28 2,759.03 2,759.03 2,757.67 2,757.92 128,598.6K
21:29 2,758.02 2,758.02 2,756.86 2,757.31 76,627.4K
21:30 2,757.57 2,759.22 2,757.40 2,759.13 73,615.2K
21:31 2,758.89 2,759.27 2,758.82 2,759.27 25,776.2K
21:32 2,759.27 2,760.47 2,759.27 2,760.47 53,394.2K
21:33 2,760.77 2,761.16 2,759.44 2,760.37 81,186.4K
21:34 2,760.59 2,761.45 2,760.55 2,761.45 37,054.8K
21:35 2,761.50 2,761.82 2,760.69 2,760.92 69,162.1K
21:36 2,761.03 2,761.03 2,759.55 2,760.00 56,137.4K
21:37 2,759.82 2,760.13 2,759.59 2,759.72 42,304.1K
21:38 2,759.64 2,760.65 2,759.64 2,760.65 26,183.7K
21:39 2,761.26 2,763.13 2,761.26 2,763.13 124,290.8K
21:40 2,763.07 2,763.21 2,762.45 2,762.45 47,228.5K
21:41 2,762.40 2,762.68 2,762.03 2,762.23 31,696.2K
21:42 2,761.81 2,761.81 2,759.36 2,759.89 66,406.4K
21:43 2,759.97 2,760.87 2,759.97 2,760.87 19,516.9K
21:44 2,760.62 2,760.79 2,760.31 2,760.31 22,664.3K
21:45 2,760.47 2,761.28 2,760.38 2,761.13 24,354.2K
21:46 2,761.33 2,762.04 2,761.33 2,761.75 16,676.9K
21:47 2,761.89 2,761.89 2,761.20 2,761.20 20,554.1K
21:48 2,761.30 2,761.80 2,761.30 2,761.77 20,614.2K
21:49 2,762.29 2,762.98 2,762.18 2,762.58 76,213.1K
21:50 2,762.99 2,763.25 2,762.94 2,763.15 13,413.4K
21:51 2,763.30 2,763.30 2,761.67 2,762.53 35,901.6K
21:52 2,762.67 2,762.77 2,761.90 2,762.35 18,088.8K
21:53 2,761.82 2,762.00 2,761.49 2,761.95 55,742.4K
21:54 2,762.01 2,762.04 2,760.65 2,760.65 29,940.4K
21:55 2,760.75 2,761.22 2,760.50 2,760.50 16,567.9K
21:56 2,760.72 2,761.68 2,760.72 2,761.68 17,340.9K
21:57 2,761.54 2,761.67 2,761.35 2,761.45 26,600.0K
21:58 2,761.57 2,761.62 2,761.22 2,761.45 8,890.3K
21:59 2,760.78 2,760.78 2,760.07 2,760.36 44,458.1K
22:00 2,760.57 2,760.77 2,759.89 2,759.98 14,020.9K
22:01 2,760.03 2,760.40 2,760.03 2,760.31 18,424.9K
22:02 2,760.26 2,760.58 2,760.26 2,760.47 13,447.5K
22:03 2,760.54 2,761.07 2,760.54 2,761.07 15,012.4K
22:04 2,761.14 2,761.29 2,760.94 2,761.14 13,964.7K
22:05 2,761.21 2,761.42 2,761.16 2,761.37 6,759.9K
22:06 2,761.21 2,761.33 2,760.42 2,760.47 18,968.4K
22:07 2,760.60 2,760.96 2,760.57 2,760.88 18,253.3K
22:08 2,760.80 2,761.27 2,760.79 2,761.27 13,561.9K
22:09 2,761.29 2,761.76 2,761.25 2,761.66 9,838.0K
22:10 2,761.71 2,761.98 2,761.71 2,761.82 17,733.2K
22:11 2,761.69 2,761.85 2,761.00 2,761.16 20,326.9K
22:12 2,761.17 2,761.74 2,761.10 2,761.74 13,276.6K
22:13 2,761.85 2,761.91 2,761.64 2,761.79 32,504.4K
22:14 2,761.79 2,761.93 2,761.67 2,761.74 21,212.1K
22:15 2,761.84 2,761.88 2,761.66 2,761.88 35,529.2K
22:16 2,762.06 2,762.17 2,761.97 2,762.03 14,709.9K
22:17 2,762.04 2,762.16 2,761.91 2,761.91 12,572.0K
22:18 2,761.96 2,762.21 2,761.76 2,762.12 31,706.0K
22:19 2,762.22 2,762.34 2,761.99 2,762.01 33,043.8K
22:20 2,762.16 2,763.01 2,762.15 2,763.01 24,598.7K
22:21 2,763.01 2,763.01 2,762.69 2,762.85 19,038.9K
22:22 2,762.59 2,762.95 2,762.55 2,762.60 8,375.9K
22:23 2,762.68 2,762.94 2,762.68 2,762.90 13,804.0K
22:24 2,762.77 2,763.09 2,762.77 2,763.09 15,828.7K
22:25 2,763.07 2,763.71 2,763.07 2,763.71 19,056.4K
22:26 2,763.75 2,764.08 2,763.57 2,763.97 43,198.8K
22:27 2,764.30 2,764.30 2,763.77 2,764.02 29,381.8K
22:28 2,764.04 2,764.06 2,763.86 2,763.94 14,253.7K
22:29 2,763.99 2,764.18 2,763.89 2,763.89 23,450.9K
22:30 2,764.23 2,764.24 2,763.83 2,763.83 35,356.3K
22:31 2,763.93 2,764.10 2,763.15 2,763.15 25,280.6K
22:32 2,763.09 2,763.22 2,762.31 2,762.45 26,704.5K
22:33 2,762.41 2,762.73 2,762.28 2,762.64 19,229.7K
22:34 2,762.66 2,762.78 2,762.39 2,762.39 36,753.8K
22:35 2,762.35 2,762.40 2,762.02 2,762.06 26,804.6K
22:36 2,761.94 2,762.26 2,761.94 2,762.23 22,444.6K
22:37 2,762.17 2,762.61 2,762.15 2,762.42 32,698.8K
22:38 2,762.40 2,762.46 2,762.15 2,762.46 6,089.9K
22:39 2,762.44 2,762.69 2,762.43 2,762.43 14,243.3K
22:40 2,762.38 2,762.70 2,762.38 2,762.52 8,839.4K
22:41 2,762.51 2,764.33 2,762.51 2,764.32 64,185.2K
22:42 2,764.44 2,764.45 2,764.21 2,764.24 23,795.7K
22:43 2,764.14 2,764.33 2,764.06 2,764.28 19,862.4K
22:44 2,763.97 2,764.83 2,763.97 2,764.83 31,824.8K
22:45 2,764.80 2,765.32 2,764.67 2,765.32 39,203.9K
22:46 2,765.19 2,765.25 2,764.99 2,765.15 38,237.5K
22:47 2,764.95 2,765.30 2,764.95 2,765.24 29,871.8K
22:48 2,765.22 2,765.27 2,765.09 2,765.09 55,613.1K
22:49 2,765.23 2,765.23 2,763.95 2,764.04 25,011.5K
22:50 2,763.99 2,764.59 2,763.99 2,764.59 20,306.3K
22:51 2,764.77 2,764.97 2,764.58 2,764.73 19,145.4K
22:52 2,765.06 2,765.06 2,764.38 2,764.41 26,153.6K
22:53 2,764.57 2,764.74 2,764.13 2,764.13 65,004.2K
22:54 2,764.14 2,764.69 2,764.02 2,764.41 20,168.1K
22:55 2,764.46 2,764.46 2,763.41 2,763.41 39,316.4K
22:56 2,763.35 2,763.45 2,763.30 2,763.45 26,901.0K
22:57 2,763.36 2,763.42 2,763.14 2,763.14 22,876.6K
22:58 2,763.12 2,763.12 2,761.85 2,761.85 24,800.8K
22:59 2,761.92 2,762.05 2,760.78 2,760.78 65,161.8K
23:00 2,760.82 2,760.82 2,756.30 2,756.30 270,895.5K
23:01 2,756.35 2,757.00 2,756.35 2,757.00 118,237.8K
23:02 2,756.84 2,757.18 2,756.65 2,756.85 88,145.7K
23:03 2,756.66 2,757.07 2,756.59 2,756.68 49,069.3K
23:04 2,756.80 2,756.83 2,755.91 2,755.94 74,471.1K
23:05 2,755.69 2,756.32 2,755.63 2,756.32 37,755.9K
23:06 2,756.20 2,756.63 2,755.91 2,756.53 52,449.3K
23:07 2,756.55 2,757.03 2,756.55 2,756.86 25,589.7K
23:08 2,756.97 2,757.43 2,756.83 2,757.18 63,108.5K
23:09 2,757.21 2,757.25 2,756.93 2,757.13 22,900.6K
23:10 2,756.76 2,756.91 2,756.57 2,756.83 11,749.5K
23:11 2,756.92 2,756.95 2,756.75 2,756.92 6,513.5K
23:12 2,756.98 2,757.00 2,756.80 2,756.84 11,281.0K
23:13 2,756.94 2,756.97 2,756.48 2,756.56 9,110.2K
23:14 2,756.25 2,756.36 2,756.10 2,756.36 28,412.6K
23:15 2,756.07 2,756.62 2,756.07 2,756.62 26,056.0K
23:16 2,756.61 2,756.78 2,756.27 2,756.52 19,276.3K
23:17 2,756.49 2,756.52 2,756.17 2,756.35 12,260.1K
23:18 2,756.34 2,756.38 2,756.12 2,756.26 17,672.6K
23:19 2,756.05 2,756.29 2,756.05 2,756.08 10,132.4K
23:20 2,756.46 2,756.90 2,756.30 2,756.64 33,756.2K
23:21 2,756.82 2,756.82 2,756.60 2,756.78 19,334.1K
23:22 2,757.03 2,757.92 2,757.03 2,757.88 30,166.9K
23:23 2,757.87 2,758.00 2,757.64 2,757.83 12,092.7K
23:24 2,758.07 2,758.25 2,758.02 2,758.18 14,097.1K
23:25 2,758.11 2,758.71 2,758.11 2,758.69 27,271.8K
23:26 2,758.38 2,758.85 2,758.33 2,758.85 23,290.6K
23:27 2,758.96 2,759.13 2,758.86 2,759.13 23,712.3K
23:28 2,759.33 2,759.59 2,758.60 2,758.60 28,905.8K
23:29 2,758.33 2,758.81 2,758.33 2,758.77 23,727.8K
23:30 2,759.04 2,759.04 2,757.76 2,758.03 40,217.3K
23:31 2,757.78 2,757.99 2,757.58 2,757.66 31,092.2K
23:32 2,757.75 2,757.87 2,757.58 2,757.76 30,573.4K
23:33 2,757.81 2,758.01 2,757.81 2,757.87 17,811.5K
23:34 2,757.79 2,758.03 2,757.56 2,757.69 13,758.3K
23:35 2,757.73 2,757.82 2,757.48 2,757.48 18,337.5K
23:36 2,757.59 2,757.86 2,757.48 2,757.57 16,025.1K
23:37 2,757.62 2,758.16 2,757.62 2,758.04 30,922.0K
23:38 2,757.89 2,758.48 2,757.89 2,758.43 38,598.7K
23:39 2,758.40 2,758.88 2,758.32 2,758.56 34,234.6K
23:40 2,758.78 2,759.31 2,758.74 2,759.09 24,484.7K
23:41 2,759.33 2,759.63 2,759.33 2,759.51 25,727.9K
23:42 2,759.50 2,759.84 2,759.50 2,759.70 19,638.4K
23:43 2,759.70 2,760.16 2,759.39 2,759.39 45,380.9K
23:44 2,759.32 2,760.07 2,759.32 2,759.96 40,389.7K
23:45 2,759.81 2,760.01 2,759.19 2,759.19 29,612.5K
23:46 2,759.38 2,759.80 2,759.38 2,759.64 42,691.4K
23:47 2,759.95 2,759.95 2,759.46 2,759.62 21,750.9K
23:48 2,759.43 2,759.77 2,759.05 2,759.05 30,100.9K
23:49 2,759.25 2,759.25 2,758.58 2,759.17 85,352.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available