MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,648.21
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,785.01 2,789.15 2,784.57 2,784.77 290,247.4K
07:01 2,784.93 2,784.93 2,774.71 2,775.92 366,114.1K
07:02 2,776.13 2,778.34 2,776.08 2,776.08 109,212.5K
07:03 2,775.80 2,775.80 2,769.19 2,769.22 261,972.8K
07:04 2,769.19 2,769.79 2,769.02 2,769.79 116,216.4K
07:05 2,770.09 2,772.96 2,770.09 2,772.96 138,837.6K
07:06 2,774.08 2,775.57 2,774.04 2,774.79 138,192.5K
07:07 2,774.40 2,774.40 2,772.12 2,772.35 86,665.1K
07:08 2,772.34 2,774.86 2,772.34 2,774.74 71,910.6K
07:09 2,774.31 2,774.31 2,771.37 2,771.55 109,415.9K
07:10 2,771.62 2,771.94 2,771.62 2,771.94 30,795.6K
07:11 2,772.02 2,773.46 2,772.02 2,773.46 24,315.2K
07:12 2,773.66 2,775.03 2,773.66 2,775.03 42,368.0K
07:13 2,775.07 2,776.08 2,775.07 2,775.91 38,122.2K
07:14 2,775.93 2,776.11 2,775.69 2,775.69 34,216.0K
07:15 2,775.67 2,776.58 2,775.67 2,776.58 29,546.5K
07:16 2,776.51 2,778.67 2,776.39 2,778.67 101,894.9K
07:17 2,780.95 2,782.17 2,780.95 2,782.13 148,813.1K
07:18 2,782.31 2,782.65 2,782.11 2,782.46 57,086.1K
07:19 2,782.42 2,782.88 2,782.27 2,782.88 41,951.6K
07:20 2,785.11 2,788.77 2,785.11 2,788.77 222,391.0K
07:21 2,788.94 2,788.94 2,785.10 2,785.10 177,235.6K
07:22 2,785.00 2,785.00 2,784.48 2,784.48 90,168.1K
07:23 2,784.03 2,784.03 2,782.28 2,782.31 39,619.7K
07:24 2,782.21 2,782.21 2,782.06 2,782.14 29,035.6K
07:25 2,782.04 2,782.04 2,780.91 2,781.08 59,298.3K
07:26 2,781.05 2,781.43 2,781.00 2,781.43 14,250.2K
07:27 2,781.41 2,782.45 2,781.41 2,782.45 52,213.6K
07:28 2,782.48 2,783.30 2,782.48 2,783.25 25,359.5K
07:29 2,783.35 2,783.63 2,783.35 2,783.54 57,839.2K
07:30 2,783.60 2,783.87 2,783.60 2,783.79 18,942.2K
07:31 2,783.85 2,783.87 2,783.33 2,783.33 38,479.1K
07:32 2,782.84 2,782.84 2,778.50 2,778.53 119,832.0K
07:33 2,778.48 2,778.65 2,778.44 2,778.62 33,213.7K
07:34 2,778.50 2,779.02 2,778.50 2,778.93 26,764.7K
07:35 2,778.88 2,779.05 2,778.87 2,779.05 28,141.2K
07:36 2,779.10 2,779.14 2,778.83 2,778.85 21,025.2K
07:37 2,778.81 2,778.91 2,777.61 2,777.61 32,975.2K
07:38 2,777.59 2,777.59 2,777.08 2,777.25 33,849.5K
07:39 2,777.16 2,777.16 2,776.85 2,776.94 24,312.5K
07:40 2,776.86 2,777.30 2,776.86 2,777.17 22,486.3K
07:41 2,777.20 2,777.92 2,777.19 2,777.85 19,519.6K
07:42 2,777.80 2,779.26 2,777.80 2,779.26 20,353.0K
07:43 2,779.25 2,779.63 2,779.25 2,779.62 19,664.3K
07:44 2,779.65 2,782.83 2,779.65 2,782.83 53,077.0K
07:45 2,783.06 2,783.63 2,783.06 2,783.48 19,854.7K
07:46 2,783.36 2,783.41 2,782.95 2,782.95 19,175.9K
07:47 2,783.04 2,783.18 2,783.00 2,783.03 13,467.8K
07:48 2,783.06 2,783.11 2,782.60 2,782.66 10,370.9K
07:49 2,782.53 2,782.53 2,781.55 2,781.55 27,117.8K
07:50 2,781.34 2,781.46 2,781.20 2,781.46 47,521.4K
07:51 2,781.54 2,781.82 2,781.38 2,781.78 39,488.6K
07:52 2,781.86 2,781.86 2,781.57 2,781.75 20,222.8K
07:53 2,781.72 2,781.87 2,781.69 2,781.73 11,088.1K
07:54 2,781.73 2,781.80 2,781.56 2,781.60 15,390.0K
07:55 2,781.68 2,782.05 2,781.68 2,782.05 20,374.3K
07:56 2,782.06 2,782.56 2,782.06 2,782.56 23,889.8K
07:57 2,782.43 2,782.75 2,782.43 2,782.55 22,201.6K
07:58 2,782.58 2,785.64 2,782.58 2,785.64 88,948.6K
07:59 2,785.92 2,786.33 2,785.92 2,786.29 54,662.5K
08:00 2,786.31 2,786.40 2,785.99 2,785.99 49,833.0K
08:01 2,785.98 2,786.44 2,785.98 2,786.11 35,006.2K
08:02 2,786.12 2,786.24 2,785.90 2,785.96 46,203.5K
08:03 2,785.85 2,786.14 2,785.85 2,786.13 22,276.8K
08:04 2,786.23 2,786.88 2,786.10 2,786.88 48,935.5K
08:05 2,786.75 2,787.03 2,786.36 2,786.98 52,944.7K
08:06 2,786.94 2,786.96 2,786.84 2,786.90 23,640.2K
08:07 2,787.41 2,787.46 2,787.22 2,787.36 23,334.5K
08:08 2,787.41 2,787.58 2,787.41 2,787.58 20,541.7K
08:09 2,787.58 2,787.58 2,787.33 2,787.33 28,717.1K
08:10 2,787.22 2,787.47 2,787.10 2,787.39 25,130.7K
08:11 2,787.33 2,787.61 2,787.33 2,787.49 23,711.2K
08:12 2,787.61 2,788.10 2,787.55 2,788.02 37,290.3K
08:13 2,787.93 2,788.04 2,787.77 2,787.97 39,987.2K
08:14 2,787.99 2,788.00 2,785.65 2,785.65 52,826.0K
08:15 2,785.66 2,785.66 2,784.52 2,784.52 44,319.8K
08:16 2,784.27 2,784.27 2,782.71 2,782.74 76,376.0K
08:17 2,782.69 2,783.24 2,782.69 2,782.85 23,966.1K
08:18 2,782.79 2,782.92 2,782.42 2,782.42 32,435.1K
08:19 2,782.62 2,782.78 2,782.55 2,782.64 14,780.3K
08:20 2,782.63 2,782.63 2,782.37 2,782.40 17,216.8K
08:21 2,782.40 2,782.83 2,782.35 2,782.75 10,465.7K
08:22 2,782.72 2,783.31 2,782.72 2,783.31 17,341.2K
08:23 2,783.26 2,784.15 2,783.26 2,784.15 31,649.9K
08:24 2,784.27 2,784.95 2,784.27 2,784.89 21,384.3K
08:25 2,784.89 2,785.44 2,784.89 2,785.42 19,739.8K
08:26 2,785.56 2,785.76 2,785.43 2,785.74 18,661.8K
08:27 2,785.70 2,785.88 2,785.65 2,785.71 18,281.9K
08:28 2,785.78 2,786.03 2,785.75 2,785.90 14,838.8K
08:29 2,786.03 2,786.19 2,785.55 2,785.55 19,553.5K
08:30 2,785.62 2,785.84 2,785.54 2,785.69 13,489.2K
08:31 2,785.65 2,785.65 2,784.10 2,784.10 31,481.6K
08:32 2,784.04 2,784.04 2,783.59 2,783.90 35,064.4K
08:33 2,784.00 2,784.13 2,783.85 2,783.91 17,571.6K
08:34 2,783.94 2,784.26 2,783.94 2,784.18 9,593.3K
08:35 2,784.20 2,784.31 2,784.05 2,784.13 12,262.3K
08:36 2,784.01 2,784.01 2,783.42 2,783.46 20,497.9K
08:37 2,783.42 2,783.42 2,782.44 2,782.44 22,933.1K
08:38 2,782.39 2,782.59 2,782.39 2,782.45 14,611.8K
08:39 2,782.51 2,782.51 2,781.96 2,782.05 14,012.0K
08:40 2,782.04 2,782.04 2,781.80 2,781.86 16,349.2K
08:41 2,781.91 2,782.15 2,781.91 2,782.04 13,362.0K
08:42 2,782.15 2,782.21 2,782.05 2,782.11 7,503.9K
08:43 2,781.96 2,782.04 2,781.82 2,781.82 22,116.6K
08:44 2,781.78 2,781.78 2,781.45 2,781.45 7,034.0K
08:45 2,781.34 2,781.56 2,781.18 2,781.19 36,756.1K
08:46 2,781.17 2,781.18 2,781.01 2,781.06 21,522.9K
08:47 2,781.06 2,781.06 2,780.71 2,780.77 14,587.4K
08:48 2,780.72 2,780.72 2,779.07 2,779.07 52,935.6K
08:49 2,778.50 2,778.50 2,777.79 2,778.27 87,791.3K
08:50 2,778.13 2,778.16 2,778.03 2,778.16 33,100.8K
08:51 2,778.15 2,778.26 2,778.09 2,778.25 23,014.7K
08:52 2,778.20 2,778.49 2,778.20 2,778.49 42,127.8K
08:53 2,778.58 2,778.96 2,778.58 2,778.90 13,614.6K
08:54 2,778.92 2,779.10 2,778.85 2,779.10 6,945.5K
08:55 2,779.19 2,779.24 2,778.99 2,778.99 9,294.5K
08:56 2,778.99 2,779.12 2,778.89 2,779.01 10,614.8K
08:57 2,778.99 2,779.25 2,778.89 2,779.25 14,994.6K
08:58 2,779.25 2,779.43 2,779.15 2,779.15 12,881.4K
08:59 2,778.96 2,778.99 2,778.81 2,778.81 7,119.8K
09:00 2,778.61 2,779.27 2,778.26 2,778.32 74,695.4K
09:01 2,778.43 2,780.35 2,778.40 2,780.34 66,434.6K
09:02 2,780.55 2,781.34 2,780.55 2,780.88 45,805.4K
09:03 2,781.20 2,781.65 2,781.20 2,781.65 28,027.3K
09:04 2,781.56 2,781.70 2,781.44 2,781.63 34,901.9K
09:05 2,781.66 2,781.77 2,781.54 2,781.60 15,015.2K
09:06 2,781.48 2,781.48 2,779.55 2,779.60 54,977.5K
09:07 2,779.58 2,779.58 2,778.55 2,778.55 21,256.0K
09:08 2,778.50 2,778.50 2,776.88 2,776.88 176,132.5K
09:09 2,776.74 2,776.74 2,776.10 2,776.20 37,976.7K
09:10 2,776.16 2,776.18 2,775.03 2,775.03 67,015.0K
09:11 2,774.83 2,774.83 2,771.80 2,771.80 196,442.7K
09:12 2,771.76 2,771.76 2,771.19 2,771.27 94,729.1K
09:13 2,771.11 2,771.27 2,770.63 2,770.63 62,889.3K
09:14 2,771.12 2,771.86 2,771.12 2,771.70 94,880.7K
09:15 2,771.15 2,771.15 2,770.16 2,770.16 87,753.4K
09:16 2,770.16 2,770.16 2,767.92 2,767.92 150,629.4K
09:17 2,767.83 2,767.83 2,765.79 2,765.94 248,512.2K
09:18 2,765.69 2,766.16 2,765.15 2,765.15 126,233.8K
09:19 2,765.28 2,765.28 2,764.10 2,764.10 99,329.3K
09:20 2,764.13 2,764.13 2,763.63 2,763.77 164,820.9K
09:21 2,763.70 2,764.42 2,763.37 2,764.36 131,100.6K
09:22 2,764.83 2,766.46 2,764.83 2,766.46 110,646.7K
09:23 2,765.87 2,766.47 2,765.87 2,766.47 49,495.0K
09:24 2,766.79 2,767.08 2,766.56 2,767.08 47,729.7K
09:25 2,767.24 2,767.24 2,766.04 2,766.28 50,272.6K
09:26 2,766.27 2,766.27 2,762.63 2,762.63 164,617.5K
09:27 2,762.72 2,762.81 2,762.58 2,762.58 100,593.8K
09:28 2,762.24 2,763.03 2,762.21 2,763.03 83,175.5K
09:29 2,762.99 2,763.85 2,762.91 2,763.85 85,507.5K
09:30 2,763.51 2,763.96 2,763.49 2,763.95 51,263.5K
09:31 2,763.98 2,765.24 2,763.86 2,765.24 57,310.7K
09:32 2,765.32 2,765.74 2,763.66 2,763.66 84,435.4K
09:33 2,764.00 2,764.00 2,762.86 2,762.86 54,425.5K
09:34 2,762.87 2,763.04 2,762.72 2,763.04 67,672.2K
09:35 2,763.12 2,765.10 2,763.12 2,765.00 63,408.6K
09:36 2,765.15 2,766.22 2,764.87 2,765.40 83,654.7K
09:37 2,765.69 2,765.69 2,764.92 2,765.25 42,278.2K
09:38 2,765.18 2,765.21 2,765.02 2,765.06 22,750.2K
09:39 2,765.11 2,765.18 2,765.05 2,765.07 14,969.9K
09:40 2,765.12 2,765.23 2,764.98 2,765.23 24,292.0K
09:41 2,765.33 2,765.88 2,765.29 2,765.88 29,178.9K
09:42 2,766.10 2,766.98 2,766.07 2,766.98 53,482.3K
09:43 2,767.20 2,769.03 2,767.20 2,767.88 102,590.3K
09:44 2,767.62 2,768.07 2,767.06 2,767.06 31,662.5K
09:45 2,767.10 2,768.12 2,767.10 2,768.12 26,205.2K
09:46 2,768.09 2,768.63 2,767.92 2,768.26 49,328.5K
09:47 2,768.24 2,768.34 2,768.13 2,768.27 33,651.0K
09:48 2,768.27 2,768.72 2,768.13 2,768.72 36,673.0K
09:49 2,768.74 2,768.74 2,768.02 2,768.02 37,434.9K
09:50 2,767.91 2,768.00 2,766.79 2,766.79 56,067.9K
09:51 2,766.99 2,767.32 2,766.84 2,766.87 36,834.6K
09:52 2,766.97 2,766.98 2,766.31 2,766.33 55,473.6K
09:53 2,765.51 2,765.72 2,765.35 2,765.68 83,330.2K
09:54 2,765.72 2,765.72 2,765.27 2,765.27 60,051.2K
09:55 2,765.65 2,766.64 2,765.65 2,766.60 72,965.0K
09:56 2,766.58 2,766.93 2,766.53 2,766.88 54,958.5K
09:57 2,766.56 2,766.63 2,766.33 2,766.51 75,814.1K
09:58 2,766.48 2,766.87 2,766.31 2,766.39 55,161.6K
09:59 2,766.58 2,766.87 2,766.33 2,766.68 44,706.3K
10:00 2,766.98 2,767.12 2,763.35 2,763.35 200,699.9K
10:01 2,762.76 2,766.55 2,762.76 2,765.36 199,968.6K
10:02 2,765.55 2,772.07 2,765.55 2,770.05 288,152.9K
10:03 2,769.26 2,771.74 2,769.26 2,771.74 216,155.8K
10:04 2,772.08 2,776.03 2,772.08 2,776.03 296,725.7K
10:05 2,774.25 2,775.43 2,774.00 2,774.00 208,393.7K
10:06 2,773.74 2,776.75 2,773.74 2,774.87 187,590.0K
10:07 2,777.21 2,778.19 2,775.19 2,775.19 199,724.6K
10:08 2,774.81 2,774.94 2,773.33 2,773.33 199,486.3K
10:09 2,773.35 2,774.44 2,773.35 2,774.44 72,944.2K
10:10 2,774.40 2,775.39 2,774.33 2,774.33 85,251.6K
10:11 2,774.22 2,774.24 2,772.83 2,772.83 85,507.7K
10:12 2,772.78 2,772.80 2,771.45 2,771.74 98,964.6K
10:13 2,771.73 2,773.34 2,771.73 2,773.34 80,189.5K
10:14 2,773.34 2,774.43 2,773.34 2,774.40 98,993.6K
10:15 2,774.30 2,774.30 2,772.12 2,772.12 70,099.6K
10:16 2,772.15 2,772.73 2,770.39 2,772.73 108,031.9K
10:17 2,772.67 2,773.83 2,772.67 2,773.83 55,072.6K
10:18 2,774.93 2,775.39 2,774.46 2,775.39 90,796.7K
10:19 2,775.62 2,775.62 2,773.39 2,773.39 97,583.6K
10:20 2,773.58 2,774.84 2,773.58 2,774.17 55,514.3K
10:21 2,774.65 2,775.07 2,773.68 2,773.68 44,179.4K
10:22 2,773.81 2,774.99 2,773.64 2,774.74 83,621.7K
10:23 2,774.75 2,774.83 2,773.95 2,773.95 92,852.1K
10:24 2,773.83 2,773.96 2,773.59 2,773.88 36,712.4K
10:25 2,773.97 2,773.98 2,773.23 2,773.24 60,831.3K
10:26 2,773.30 2,774.92 2,773.25 2,774.92 85,913.8K
10:27 2,774.75 2,775.54 2,774.67 2,774.78 120,773.4K
10:28 2,774.72 2,775.39 2,774.72 2,775.21 48,480.3K
10:29 2,775.21 2,775.37 2,775.10 2,775.25 99,967.1K
10:30 2,775.30 2,775.36 2,774.28 2,774.28 79,481.4K
10:31 2,774.13 2,774.13 2,772.18 2,772.18 155,226.8K
10:32 2,771.40 2,771.45 2,770.10 2,771.12 226,250.8K
10:33 2,770.52 2,770.96 2,769.94 2,769.96 70,344.7K
10:34 2,769.90 2,769.90 2,768.95 2,768.95 202,187.5K
10:35 2,768.88 2,769.52 2,768.88 2,768.98 150,707.4K
10:36 2,769.01 2,769.70 2,769.01 2,769.15 85,075.8K
10:37 2,769.31 2,769.63 2,767.85 2,767.87 164,206.2K
10:38 2,768.04 2,768.13 2,767.59 2,768.13 88,198.2K
10:39 2,768.02 2,769.35 2,768.02 2,769.35 99,008.3K
10:40 2,769.54 2,770.35 2,769.54 2,769.75 74,272.0K
10:41 2,769.61 2,769.61 2,767.96 2,767.96 150,863.4K
10:42 2,767.90 2,770.35 2,767.90 2,769.18 109,970.0K
10:43 2,768.56 2,768.76 2,768.17 2,768.19 79,225.5K
10:44 2,767.96 2,767.96 2,765.00 2,765.22 411,167.9K
10:45 2,765.44 2,766.41 2,765.25 2,765.35 224,352.0K
10:46 2,765.10 2,765.62 2,764.45 2,764.45 77,354.7K
10:47 2,764.60 2,766.66 2,764.60 2,766.66 142,673.4K
10:48 2,766.61 2,766.70 2,763.99 2,763.99 131,462.7K
10:49 2,763.91 2,765.23 2,763.91 2,764.96 94,288.0K
10:50 2,764.67 2,764.67 2,764.19 2,764.34 67,587.3K
10:51 2,764.46 2,764.81 2,764.40 2,764.67 55,007.0K
10:52 2,764.33 2,764.33 2,762.59 2,762.59 138,296.1K
10:53 2,762.77 2,763.72 2,762.12 2,763.72 195,306.6K
10:54 2,763.64 2,763.64 2,760.74 2,760.74 301,905.3K
10:55 2,760.65 2,760.65 2,758.91 2,758.91 300,280.9K
10:56 2,759.27 2,760.65 2,759.27 2,760.18 193,151.2K
10:57 2,759.79 2,759.79 2,758.65 2,759.55 313,547.3K
10:58 2,759.11 2,759.11 2,756.80 2,756.80 230,216.4K
10:59 2,756.81 2,756.95 2,756.22 2,756.95 189,346.1K
11:00 2,755.93 2,756.19 2,755.29 2,756.19 374,377.3K
11:01 2,757.67 2,758.37 2,756.97 2,758.25 191,192.1K
11:02 2,757.67 2,758.06 2,756.78 2,757.80 144,574.8K
11:03 2,757.23 2,759.29 2,757.23 2,759.11 140,462.5K
11:04 2,759.15 2,759.15 2,757.89 2,759.07 138,751.4K
11:05 2,758.41 2,758.41 2,756.89 2,757.36 174,924.3K
11:06 2,757.17 2,757.24 2,756.24 2,756.30 133,474.0K
11:07 2,756.34 2,758.83 2,756.18 2,758.75 272,171.8K
11:08 2,758.70 2,758.70 2,757.80 2,758.44 122,164.0K
11:09 2,758.21 2,758.96 2,758.21 2,758.44 130,294.5K
11:10 2,758.37 2,758.37 2,757.19 2,757.19 114,748.0K
11:11 2,757.23 2,758.80 2,757.23 2,757.46 104,619.6K
11:12 2,757.73 2,757.73 2,757.26 2,757.29 79,341.0K
11:13 2,757.25 2,757.25 2,755.32 2,755.92 191,041.8K
11:14 2,755.98 2,755.98 2,754.65 2,754.65 138,770.1K
11:15 2,754.64 2,755.64 2,754.43 2,755.61 120,826.1K
11:16 2,755.73 2,755.73 2,755.12 2,755.31 129,621.2K
11:17 2,755.26 2,757.59 2,755.26 2,757.59 163,806.8K
11:18 2,757.39 2,757.39 2,756.58 2,756.61 101,605.2K
11:19 2,756.55 2,756.55 2,755.06 2,755.06 113,631.4K
11:20 2,755.06 2,755.06 2,754.39 2,754.39 166,005.1K
11:21 2,754.36 2,756.49 2,754.36 2,755.23 168,866.8K
11:22 2,755.16 2,756.07 2,754.99 2,756.02 113,607.1K
11:23 2,756.26 2,756.26 2,754.93 2,754.93 114,680.5K
11:24 2,754.51 2,754.51 2,752.50 2,752.50 291,553.0K
11:25 2,752.31 2,752.42 2,750.95 2,750.95 270,083.2K
11:26 2,751.21 2,752.76 2,750.78 2,751.75 250,240.8K
11:27 2,750.79 2,752.89 2,750.79 2,752.55 195,316.5K
11:28 2,752.14 2,752.24 2,751.08 2,751.14 113,695.5K
11:29 2,751.29 2,752.67 2,751.29 2,752.65 159,278.9K
11:30 2,753.20 2,753.20 2,751.56 2,751.70 148,309.6K
11:31 2,751.51 2,751.57 2,751.11 2,751.57 134,001.0K
11:32 2,751.68 2,753.46 2,751.68 2,753.46 125,143.5K
11:33 2,753.65 2,756.35 2,753.65 2,756.24 247,295.6K
11:34 2,756.25 2,756.25 2,755.18 2,755.93 143,725.5K
11:35 2,756.08 2,756.37 2,755.74 2,755.76 202,716.9K
11:36 2,755.68 2,755.68 2,754.79 2,754.79 192,425.2K
11:37 2,754.54 2,755.67 2,754.52 2,754.76 97,287.8K
11:38 2,754.70 2,754.87 2,754.15 2,754.26 81,168.7K
11:39 2,754.27 2,754.44 2,752.37 2,752.37 89,782.9K
11:40 2,752.21 2,752.29 2,751.58 2,752.27 129,409.7K
11:41 2,752.40 2,755.91 2,752.40 2,755.43 309,452.2K
11:42 2,754.74 2,755.08 2,754.12 2,754.12 66,849.6K
11:43 2,754.14 2,754.93 2,754.14 2,754.93 93,286.6K
11:44 2,755.17 2,756.47 2,755.17 2,756.45 133,005.7K
11:45 2,756.65 2,756.86 2,756.56 2,756.72 98,999.0K
11:46 2,756.53 2,756.53 2,755.45 2,756.27 100,593.5K
11:47 2,756.06 2,757.28 2,756.06 2,757.28 82,723.8K
11:48 2,757.55 2,758.07 2,757.55 2,758.00 188,276.8K
11:49 2,757.92 2,758.06 2,757.01 2,757.07 97,649.6K
11:50 2,756.98 2,757.03 2,755.88 2,755.88 113,231.5K
11:51 2,755.49 2,755.73 2,755.49 2,755.51 60,788.3K
11:52 2,755.44 2,755.85 2,755.44 2,755.85 69,622.2K
11:53 2,755.59 2,755.76 2,754.45 2,754.61 59,602.8K
11:54 2,754.50 2,755.26 2,754.50 2,755.26 39,452.1K
11:55 2,754.89 2,754.89 2,753.94 2,753.97 59,794.4K
11:56 2,753.71 2,753.78 2,753.51 2,753.61 91,914.2K
11:57 2,753.45 2,753.95 2,753.36 2,753.95 90,865.6K
11:58 2,753.70 2,753.72 2,752.99 2,753.21 68,502.4K
11:59 2,753.30 2,753.46 2,752.93 2,753.19 99,172.5K
12:00 2,752.92 2,752.92 2,752.21 2,752.22 138,086.3K
12:01 2,751.91 2,751.91 2,750.79 2,750.91 134,177.4K
12:02 2,750.63 2,750.63 2,749.49 2,749.83 191,888.9K
12:03 2,749.89 2,749.89 2,749.51 2,749.51 125,873.8K
12:04 2,749.43 2,749.69 2,749.39 2,749.49 67,938.5K
12:05 2,749.16 2,749.28 2,748.65 2,748.65 112,714.6K
12:06 2,748.36 2,750.10 2,748.23 2,750.10 152,237.6K
12:07 2,749.61 2,749.61 2,748.52 2,748.61 154,458.0K
12:08 2,748.58 2,749.00 2,748.29 2,748.29 108,115.4K
12:09 2,748.06 2,749.36 2,747.29 2,747.90 225,930.4K
12:10 2,747.77 2,747.84 2,747.37 2,747.38 110,340.4K
12:11 2,747.29 2,747.29 2,746.73 2,746.75 104,213.5K
12:12 2,746.82 2,748.01 2,746.37 2,748.01 157,486.5K
12:13 2,747.85 2,749.58 2,747.85 2,749.58 120,830.3K
12:14 2,749.57 2,749.57 2,748.10 2,748.28 121,131.2K
12:15 2,748.03 2,749.17 2,748.03 2,748.44 100,875.6K
12:16 2,748.18 2,749.75 2,748.18 2,749.75 102,873.3K
12:17 2,749.59 2,749.59 2,748.97 2,749.15 69,944.6K
12:18 2,749.31 2,749.38 2,747.79 2,747.79 75,320.9K
12:19 2,748.03 2,749.03 2,748.01 2,748.97 88,550.0K
12:20 2,749.61 2,749.69 2,749.14 2,749.14 50,416.9K
12:21 2,749.35 2,749.96 2,749.31 2,749.89 68,882.9K
12:22 2,750.01 2,750.52 2,749.36 2,749.36 126,172.0K
12:23 2,749.01 2,749.66 2,748.73 2,749.47 95,590.9K
12:24 2,749.21 2,749.42 2,749.16 2,749.16 89,422.6K
12:25 2,749.30 2,749.30 2,747.42 2,747.42 123,591.1K
12:26 2,747.51 2,747.51 2,746.01 2,746.15 120,702.7K
12:27 2,746.56 2,746.65 2,746.23 2,746.42 74,747.3K
12:28 2,746.30 2,747.35 2,746.30 2,747.32 55,743.8K
12:29 2,746.78 2,747.51 2,746.78 2,747.51 125,917.7K
12:30 2,747.31 2,749.68 2,747.05 2,749.60 112,769.6K
12:31 2,750.31 2,751.96 2,750.31 2,751.63 169,004.2K
12:32 2,751.68 2,753.25 2,751.68 2,753.25 122,744.3K
12:33 2,753.29 2,754.80 2,753.29 2,754.41 229,600.5K
12:34 2,754.45 2,754.76 2,753.90 2,753.90 127,589.1K
12:35 2,753.68 2,753.68 2,752.59 2,752.75 106,922.2K
12:36 2,752.85 2,754.21 2,752.76 2,754.21 66,111.5K
12:37 2,754.67 2,755.54 2,754.62 2,755.14 153,156.8K
12:38 2,754.92 2,755.32 2,754.22 2,754.23 83,418.8K
12:39 2,753.95 2,754.20 2,753.94 2,753.94 66,487.2K
12:40 2,754.14 2,755.59 2,754.14 2,755.59 88,207.3K
12:41 2,755.49 2,755.98 2,755.27 2,755.27 49,544.3K
12:42 2,754.64 2,754.64 2,753.77 2,753.77 101,186.5K
12:43 2,753.49 2,753.75 2,752.70 2,752.79 83,598.8K
12:44 2,752.44 2,752.44 2,751.64 2,751.83 49,468.4K
12:45 2,751.88 2,755.44 2,751.86 2,755.44 75,037.8K
12:46 2,755.37 2,755.37 2,754.92 2,754.92 43,560.4K
12:47 2,754.93 2,755.32 2,754.37 2,755.32 53,589.7K
12:48 2,755.18 2,755.18 2,754.44 2,754.50 46,513.1K
12:49 2,754.43 2,754.86 2,754.28 2,754.86 54,917.1K
12:50 2,754.77 2,755.18 2,754.73 2,755.18 68,244.9K
12:51 2,755.05 2,757.92 2,755.05 2,757.92 148,073.6K
12:52 2,758.09 2,759.28 2,757.98 2,759.19 150,087.0K
12:53 2,759.69 2,760.17 2,758.89 2,758.91 163,459.0K
12:54 2,758.86 2,758.86 2,758.19 2,758.19 100,921.6K
12:55 2,758.00 2,759.24 2,758.00 2,759.24 59,362.0K
12:56 2,759.26 2,759.26 2,758.89 2,758.90 56,077.2K
12:57 2,758.80 2,758.80 2,757.53 2,757.53 85,471.0K
12:58 2,757.55 2,759.61 2,757.55 2,759.61 64,696.9K
12:59 2,759.77 2,760.36 2,759.58 2,760.15 70,860.9K
13:00 2,760.12 2,760.12 2,758.61 2,758.61 90,155.0K
13:01 2,758.01 2,758.01 2,756.60 2,756.60 100,634.4K
13:02 2,756.55 2,756.88 2,756.37 2,756.53 75,397.0K
13:03 2,756.75 2,756.84 2,756.65 2,756.73 33,466.8K
13:04 2,756.70 2,756.73 2,755.90 2,755.90 51,226.8K
13:05 2,755.17 2,756.17 2,754.64 2,756.03 141,787.2K
13:06 2,755.91 2,757.72 2,755.74 2,757.72 119,928.3K
13:07 2,757.60 2,757.88 2,757.40 2,757.55 50,603.5K
13:08 2,757.10 2,757.11 2,756.68 2,756.68 49,789.4K
13:09 2,757.05 2,757.05 2,756.29 2,756.29 36,788.9K
13:10 2,756.47 2,756.47 2,755.40 2,755.40 66,070.4K
13:11 2,755.70 2,756.09 2,755.56 2,755.62 45,150.7K
13:12 2,756.32 2,756.90 2,755.86 2,755.86 78,219.2K
13:13 2,755.93 2,756.00 2,755.31 2,755.38 61,877.2K
13:14 2,755.06 2,755.09 2,754.54 2,754.66 67,019.9K
13:15 2,753.99 2,754.95 2,753.45 2,753.45 61,489.2K
13:16 2,752.94 2,755.04 2,752.65 2,755.04 104,093.5K
13:17 2,755.10 2,755.99 2,755.10 2,755.49 43,704.7K
13:18 2,755.53 2,755.53 2,754.50 2,754.65 38,278.2K
13:19 2,754.61 2,754.75 2,754.28 2,754.28 26,655.2K
13:20 2,754.26 2,758.57 2,754.21 2,758.48 136,173.9K
13:21 2,758.27 2,766.18 2,758.27 2,763.91 491,541.4K
13:22 2,763.59 2,763.59 2,762.43 2,763.15 117,282.0K
13:23 2,763.43 2,763.43 2,761.34 2,761.34 79,972.1K
13:24 2,762.21 2,763.71 2,762.14 2,762.63 165,172.1K
13:25 2,762.84 2,763.23 2,762.02 2,762.02 73,867.1K
13:26 2,761.83 2,762.36 2,761.71 2,762.10 64,513.1K
13:27 2,762.00 2,762.43 2,761.45 2,761.45 59,127.4K
13:28 2,761.05 2,764.13 2,761.05 2,763.33 91,976.9K
13:29 2,762.77 2,763.41 2,761.87 2,763.41 90,356.7K
13:30 2,763.28 2,764.01 2,762.62 2,762.62 59,748.5K
13:31 2,762.46 2,762.51 2,760.91 2,761.11 100,872.2K
13:32 2,760.95 2,761.04 2,760.28 2,760.41 64,101.2K
13:33 2,760.37 2,760.38 2,759.59 2,759.59 34,758.5K
13:34 2,759.61 2,761.66 2,759.54 2,761.66 63,601.8K
13:35 2,761.60 2,761.60 2,761.18 2,761.33 37,799.8K
13:36 2,761.96 2,763.33 2,760.35 2,760.35 101,835.1K
13:37 2,759.84 2,759.84 2,758.75 2,759.18 66,666.2K
13:38 2,758.91 2,758.91 2,756.00 2,756.00 116,402.4K
13:39 2,756.51 2,757.65 2,756.51 2,757.58 54,719.7K
13:40 2,757.63 2,759.26 2,757.63 2,758.57 52,401.8K
13:41 2,758.47 2,758.48 2,756.26 2,756.26 111,953.0K
13:42 2,756.56 2,756.76 2,755.67 2,756.76 41,651.7K
13:43 2,756.64 2,756.64 2,755.99 2,755.99 52,190.3K
13:44 2,756.29 2,756.60 2,756.29 2,756.50 34,644.7K
13:45 2,756.34 2,756.37 2,755.84 2,755.85 26,225.8K
13:46 2,755.68 2,755.74 2,755.49 2,755.66 31,797.0K
13:47 2,755.70 2,755.70 2,755.21 2,755.51 35,565.7K
13:48 2,755.62 2,756.34 2,755.61 2,756.34 52,096.3K
13:49 2,756.89 2,756.89 2,756.16 2,756.16 68,632.9K
13:50 2,756.05 2,756.45 2,756.05 2,756.39 42,383.0K
13:51 2,756.08 2,756.90 2,756.08 2,756.63 38,464.0K
13:52 2,756.44 2,756.49 2,755.56 2,755.58 48,096.1K
13:53 2,755.53 2,755.76 2,754.41 2,754.43 84,499.2K
13:54 2,754.52 2,755.10 2,754.41 2,755.10 42,981.8K
13:55 2,755.27 2,755.34 2,754.43 2,754.43 76,061.6K
13:56 2,754.08 2,755.27 2,754.08 2,755.27 55,892.6K
13:57 2,755.46 2,756.55 2,755.46 2,756.51 58,361.2K
13:58 2,756.33 2,756.36 2,755.98 2,755.98 30,803.8K
13:59 2,756.17 2,756.81 2,756.17 2,756.47 35,284.7K
14:00 2,756.58 2,756.58 2,755.62 2,755.62 30,063.4K
14:01 2,755.52 2,755.80 2,755.28 2,755.28 25,997.1K
14:02 2,755.31 2,755.31 2,754.48 2,754.48 46,978.3K
14:03 2,754.33 2,754.78 2,754.33 2,754.46 27,427.9K
14:04 2,754.60 2,754.75 2,754.21 2,754.32 25,488.6K
14:05 2,754.29 2,754.29 2,752.92 2,752.99 88,868.9K
14:06 2,752.98 2,752.98 2,751.74 2,751.74 91,151.1K
14:07 2,751.85 2,752.10 2,751.14 2,751.65 77,644.7K
14:08 2,751.55 2,751.68 2,751.13 2,751.23 57,902.4K
14:09 2,751.26 2,751.53 2,750.87 2,751.48 77,478.6K
14:10 2,751.53 2,751.57 2,751.40 2,751.52 36,837.0K
14:11 2,751.61 2,753.55 2,751.61 2,752.15 70,226.1K
14:12 2,752.16 2,752.16 2,751.46 2,751.81 39,727.0K
14:13 2,751.91 2,752.85 2,751.91 2,752.85 35,907.1K
14:14 2,752.86 2,753.15 2,752.57 2,752.57 28,856.4K
14:15 2,752.49 2,752.49 2,749.28 2,749.32 151,973.3K
14:16 2,749.14 2,749.14 2,742.76 2,743.12 767,057.3K
14:17 2,743.93 2,744.69 2,743.61 2,743.76 132,777.5K
14:18 2,744.14 2,746.16 2,744.14 2,746.10 85,073.5K
14:19 2,746.64 2,747.34 2,745.40 2,745.63 95,431.1K
14:20 2,746.80 2,747.16 2,746.64 2,746.64 76,952.5K
14:21 2,747.22 2,747.22 2,745.94 2,745.94 61,205.4K
14:22 2,745.30 2,746.56 2,745.10 2,746.56 58,186.4K
14:23 2,746.57 2,746.57 2,745.33 2,745.35 44,899.2K
14:24 2,745.33 2,745.33 2,744.47 2,744.47 90,434.7K
14:25 2,745.22 2,745.36 2,744.90 2,745.23 78,089.5K
14:26 2,745.27 2,745.27 2,743.89 2,744.38 96,926.3K
14:27 2,742.97 2,744.42 2,742.97 2,743.34 147,479.4K
14:28 2,743.62 2,744.40 2,743.62 2,744.20 66,621.9K
14:29 2,744.02 2,744.12 2,743.07 2,744.11 63,126.4K
14:30 2,744.27 2,744.98 2,743.87 2,744.56 61,758.3K
14:31 2,744.54 2,745.13 2,743.39 2,743.54 58,096.5K
14:32 2,743.60 2,744.02 2,743.60 2,743.99 41,007.4K
14:33 2,743.93 2,744.13 2,743.36 2,744.03 63,176.4K
14:34 2,744.33 2,745.91 2,744.30 2,745.91 84,802.4K
14:35 2,745.94 2,745.94 2,745.22 2,745.27 72,746.3K
14:36 2,745.10 2,746.08 2,744.99 2,745.93 114,217.7K
14:37 2,746.63 2,747.47 2,746.63 2,747.32 112,627.0K
14:38 2,747.21 2,748.41 2,746.70 2,748.41 74,933.8K
14:39 2,748.48 2,748.48 2,748.11 2,748.39 80,033.2K
14:40 2,748.32 2,748.32 2,747.20 2,747.20 51,045.8K
14:41 2,747.23 2,747.58 2,746.70 2,746.76 35,866.2K
14:42 2,746.13 2,746.13 2,745.78 2,745.78 92,850.2K
14:43 2,745.77 2,745.77 2,745.14 2,745.14 40,516.5K
14:44 2,745.35 2,745.44 2,744.53 2,744.53 64,790.5K
14:45 2,744.63 2,745.60 2,744.60 2,745.60 41,985.1K
14:46 2,745.64 2,745.94 2,745.02 2,745.03 45,268.9K
14:47 2,744.77 2,745.02 2,744.37 2,744.50 80,247.5K
14:48 2,744.62 2,745.07 2,743.42 2,743.46 53,966.1K
14:49 2,743.75 2,744.09 2,743.75 2,743.98 41,345.5K
14:50 2,744.42 2,746.69 2,744.42 2,746.65 109,237.9K
14:51 2,746.58 2,746.58 2,745.29 2,745.56 40,432.3K
14:52 2,745.49 2,746.56 2,745.38 2,746.47 60,275.0K
14:53 2,746.63 2,747.54 2,746.63 2,747.47 46,522.9K
14:54 2,747.28 2,748.57 2,747.28 2,748.38 116,247.1K
14:55 2,748.23 2,748.23 2,747.09 2,747.30 42,704.5K
14:56 2,747.24 2,747.24 2,745.16 2,745.16 62,238.5K
14:57 2,744.76 2,745.47 2,744.57 2,745.47 55,528.5K
14:58 2,745.51 2,745.79 2,745.35 2,745.35 24,988.9K
14:59 2,745.31 2,747.55 2,745.31 2,747.40 73,191.7K
15:00 2,747.46 2,747.46 2,745.75 2,746.30 48,261.9K
15:01 2,746.10 2,746.59 2,746.02 2,746.45 24,216.4K
15:02 2,746.32 2,746.73 2,746.07 2,746.47 38,389.4K
15:03 2,746.61 2,746.73 2,746.56 2,746.64 27,917.0K
15:04 2,746.73 2,746.73 2,746.16 2,746.17 20,322.9K
15:05 2,746.49 2,747.18 2,746.49 2,747.17 57,424.3K
15:06 2,747.08 2,747.18 2,747.03 2,747.06 30,099.6K
15:07 2,746.99 2,746.99 2,746.57 2,746.57 19,972.4K
15:08 2,746.57 2,746.57 2,744.83 2,745.06 71,341.1K
15:09 2,744.70 2,744.70 2,743.38 2,743.91 101,059.0K
15:10 2,743.54 2,744.00 2,743.54 2,743.97 39,942.9K
15:11 2,743.99 2,744.29 2,741.10 2,741.10 171,872.0K
15:12 2,740.39 2,740.39 2,738.90 2,739.18 368,536.1K
15:13 2,738.86 2,739.08 2,738.01 2,738.20 124,830.2K
15:14 2,738.70 2,739.72 2,738.67 2,739.72 113,947.9K
15:15 2,740.24 2,740.93 2,740.15 2,740.48 54,604.1K
15:16 2,740.56 2,740.77 2,739.11 2,739.64 84,316.8K
15:17 2,739.50 2,740.12 2,739.45 2,739.81 54,598.4K
15:18 2,739.61 2,740.03 2,739.61 2,739.93 51,731.3K
15:19 2,739.57 2,739.57 2,738.69 2,738.96 72,645.7K
15:20 2,738.95 2,740.78 2,738.95 2,740.78 85,295.6K
15:21 2,740.53 2,740.97 2,740.17 2,740.20 66,457.5K
15:22 2,739.73 2,739.73 2,737.78 2,737.99 180,929.6K
15:23 2,737.99 2,739.64 2,737.58 2,739.64 118,850.4K
15:24 2,738.93 2,738.93 2,737.74 2,737.80 83,031.7K
15:25 2,738.00 2,738.00 2,737.51 2,737.58 132,609.8K
15:26 2,737.56 2,737.97 2,737.49 2,737.70 66,965.8K
15:27 2,738.05 2,738.60 2,738.05 2,738.56 80,705.9K
15:28 2,738.79 2,738.84 2,738.54 2,738.79 76,188.2K
15:29 2,738.91 2,738.92 2,738.66 2,738.66 69,718.3K
15:30 2,738.35 2,738.49 2,736.40 2,736.40 496,080.6K
15:31 2,736.73 2,737.11 2,736.73 2,737.11 85,669.7K
15:32 2,737.08 2,738.50 2,737.07 2,737.97 93,286.5K
15:33 2,737.90 2,738.02 2,736.50 2,736.95 85,505.2K
15:34 2,737.75 2,737.89 2,736.53 2,736.54 200,268.4K
15:35 2,736.58 2,738.10 2,736.58 2,738.10 95,764.6K
15:36 2,739.54 2,741.14 2,739.54 2,741.14 129,252.8K
15:37 2,741.80 2,744.05 2,741.80 2,743.26 252,454.8K
15:38 2,743.46 2,743.58 2,743.02 2,743.26 81,322.0K
15:39 2,743.20 2,743.20 2,742.11 2,742.51 123,042.3K
15:40 2,742.17 2,742.17 2,741.50 2,741.88 66,577.2K
15:41 2,742.30 2,742.30 2,741.36 2,741.36 65,398.7K
15:42 2,741.03 2,741.36 2,740.18 2,740.18 86,536.0K
15:43 2,740.15 2,740.15 2,738.73 2,738.73 140,939.6K
15:44 2,738.19 2,740.23 2,738.19 2,740.23 95,515.3K
15:45 2,740.25 2,742.26 2,740.25 2,741.70 134,673.0K
15:46 2,742.08 2,742.77 2,742.08 2,742.60 115,521.4K
15:47 2,742.24 2,743.00 2,741.58 2,742.82 120,228.1K
15:48 2,743.10 2,743.10 2,741.94 2,742.24 114,491.9K
15:49 2,742.56 2,742.56 2,740.61 2,740.61 102,621.4K
15:50 2,740.43 2,740.99 2,740.40 2,740.73 107,309.0K
15:51 2,740.62 2,741.18 2,740.39 2,740.67 50,150.3K
15:52 2,740.28 2,740.39 2,740.10 2,740.30 62,040.7K
15:53 2,740.80 2,742.33 2,740.80 2,742.33 126,274.2K
15:54 2,742.33 2,742.88 2,741.74 2,741.99 113,271.3K
15:55 2,742.19 2,742.48 2,742.06 2,742.41 45,543.4K
15:56 2,742.75 2,743.29 2,742.75 2,742.98 89,684.0K
15:57 2,742.90 2,744.90 2,742.90 2,744.90 260,172.4K
15:58 2,745.00 2,745.45 2,744.94 2,745.45 155,324.0K
15:59 2,745.22 2,745.44 2,744.97 2,744.97 162,769.7K
16:00 2,745.33 2,746.51 2,745.33 2,746.51 205,721.4K
16:01 2,746.55 2,746.55 2,745.68 2,745.68 194,129.1K
16:02 2,745.51 2,745.74 2,745.51 2,745.56 82,523.5K
16:03 2,745.50 2,745.50 2,745.25 2,745.25 86,338.0K
16:04 2,745.58 2,747.97 2,745.58 2,747.81 178,843.5K
16:05 2,747.89 2,747.89 2,746.37 2,746.73 108,551.1K
16:06 2,746.73 2,746.73 2,745.53 2,745.84 90,719.3K
16:07 2,745.49 2,745.49 2,744.35 2,744.38 96,759.3K
16:08 2,744.09 2,744.56 2,744.04 2,744.12 78,076.2K
16:09 2,744.04 2,744.71 2,744.04 2,744.37 92,903.9K
16:10 2,744.31 2,744.31 2,743.66 2,743.66 38,822.5K
16:11 2,743.77 2,743.77 2,743.39 2,743.39 49,482.2K
16:12 2,743.48 2,743.52 2,742.99 2,743.01 41,684.3K
16:13 2,742.98 2,744.06 2,742.97 2,744.06 54,245.1K
16:14 2,744.05 2,744.40 2,744.05 2,744.13 67,281.5K
16:15 2,743.95 2,744.81 2,743.95 2,744.81 36,417.9K
16:16 2,745.48 2,745.95 2,745.48 2,745.67 81,069.4K
16:17 2,745.86 2,745.86 2,744.29 2,744.36 62,208.7K
16:18 2,744.27 2,744.47 2,744.04 2,744.47 42,656.5K
16:19 2,744.46 2,745.09 2,744.46 2,744.91 54,552.6K
16:20 2,744.89 2,744.93 2,743.17 2,743.17 63,784.2K
16:21 2,743.32 2,743.59 2,743.18 2,743.52 60,428.8K
16:22 2,743.31 2,743.31 2,742.19 2,742.19 104,342.5K
16:23 2,742.02 2,742.29 2,741.41 2,742.29 161,816.8K
16:24 2,742.51 2,742.81 2,741.55 2,741.55 74,286.1K
16:25 2,741.24 2,741.31 2,741.11 2,741.11 96,117.2K
16:26 2,741.23 2,741.24 2,739.41 2,739.46 147,391.9K
16:27 2,739.31 2,739.31 2,738.75 2,738.88 168,025.9K
16:28 2,738.77 2,739.01 2,738.69 2,738.71 60,597.8K
16:29 2,738.73 2,738.76 2,737.78 2,737.84 149,791.4K
16:30 2,737.84 2,738.50 2,737.82 2,738.50 61,023.4K
16:31 2,738.57 2,739.21 2,738.57 2,738.61 112,014.1K
16:32 2,738.57 2,738.57 2,738.16 2,738.16 37,530.1K
16:33 2,738.40 2,739.01 2,738.12 2,739.01 74,315.2K
16:34 2,739.27 2,739.27 2,738.59 2,738.70 25,222.3K
16:35 2,738.63 2,738.63 2,738.21 2,738.21 43,100.7K
16:36 2,738.40 2,738.98 2,738.37 2,738.90 64,961.9K
16:37 2,739.05 2,739.08 2,738.54 2,738.54 37,335.0K
16:38 2,738.39 2,738.39 2,737.69 2,737.73 69,326.0K
16:39 2,737.73 2,740.09 2,737.73 2,740.09 167,658.3K
16:40 2,740.29 2,740.34 2,740.08 2,740.26 62,193.3K
16:41 2,740.48 2,743.54 2,740.48 2,743.54 146,402.5K
16:42 2,743.46 2,743.49 2,742.78 2,742.78 50,365.6K
16:43 2,742.82 2,742.82 2,740.95 2,740.95 86,626.6K
16:44 2,740.98 2,742.04 2,740.84 2,741.62 69,477.2K
16:45 2,741.19 2,741.19 2,740.29 2,740.29 59,172.4K
16:46 2,740.25 2,740.54 2,739.66 2,739.66 38,132.1K
16:47 2,739.36 2,739.36 2,738.75 2,738.83 87,198.9K
16:48 2,738.74 2,738.81 2,738.57 2,738.77 31,468.5K
16:49 2,738.64 2,739.29 2,738.64 2,738.99 45,809.1K
16:50 2,738.56 2,738.56 2,737.34 2,737.34 91,269.0K
16:51 2,737.26 2,737.97 2,737.26 2,737.86 37,123.1K
16:52 2,737.94 2,738.88 2,737.94 2,737.95 49,604.3K
16:53 2,737.67 2,737.67 2,737.34 2,737.34 46,123.3K
16:54 2,737.16 2,737.16 2,736.59 2,736.91 50,013.8K
16:55 2,736.90 2,738.13 2,736.90 2,738.12 66,999.1K
16:56 2,737.93 2,737.93 2,736.55 2,736.55 58,604.6K
16:57 2,736.67 2,737.45 2,736.67 2,737.45 30,376.7K
16:58 2,737.39 2,737.43 2,736.12 2,736.12 71,393.7K
16:59 2,735.92 2,735.92 2,734.08 2,734.08 196,378.0K
17:00 2,734.41 2,734.93 2,734.33 2,734.85 141,590.0K
17:01 2,734.54 2,734.63 2,734.15 2,734.22 112,450.0K
17:02 2,734.11 2,735.58 2,733.81 2,735.58 127,798.8K
17:03 2,735.78 2,736.21 2,735.78 2,735.86 60,628.4K
17:04 2,736.43 2,737.72 2,736.43 2,737.66 93,333.4K
17:05 2,737.70 2,737.92 2,737.50 2,737.92 43,905.7K
17:06 2,737.64 2,737.64 2,736.65 2,736.65 52,971.5K
17:07 2,736.81 2,737.80 2,736.31 2,737.80 58,393.5K
17:08 2,738.03 2,738.93 2,737.73 2,738.81 143,739.6K
17:09 2,738.51 2,741.98 2,738.51 2,741.98 257,321.7K
17:10 2,741.83 2,742.67 2,741.73 2,742.09 112,203.6K
17:11 2,741.90 2,741.90 2,740.76 2,740.76 94,445.4K
17:12 2,740.54 2,740.87 2,740.29 2,740.85 39,064.7K
17:13 2,740.65 2,740.70 2,740.11 2,740.11 63,638.1K
17:14 2,739.63 2,740.08 2,739.22 2,739.22 76,653.4K
17:15 2,739.49 2,739.49 2,737.93 2,737.97 134,441.4K
17:16 2,737.79 2,737.79 2,737.28 2,737.28 68,542.1K
17:17 2,737.31 2,740.42 2,737.14 2,740.42 78,009.1K
17:18 2,740.54 2,742.25 2,740.54 2,742.05 83,757.5K
17:19 2,741.32 2,741.41 2,740.92 2,740.92 54,157.1K
17:20 2,741.93 2,742.73 2,741.01 2,742.73 109,616.7K
17:21 2,743.29 2,743.45 2,742.75 2,742.75 120,057.3K
17:22 2,742.67 2,742.67 2,741.19 2,742.24 45,904.6K
17:23 2,742.40 2,742.78 2,742.11 2,742.74 62,809.4K
17:24 2,742.81 2,743.04 2,741.84 2,741.84 53,296.6K
17:25 2,741.67 2,741.67 2,740.03 2,740.03 77,495.5K
17:26 2,739.91 2,742.05 2,739.59 2,742.05 94,974.4K
17:27 2,741.52 2,743.68 2,741.52 2,743.58 84,428.6K
17:28 2,743.52 2,744.08 2,742.23 2,742.23 84,528.9K
17:29 2,742.26 2,743.67 2,742.00 2,743.66 75,758.4K
17:30 2,742.90 2,742.90 2,741.81 2,741.89 57,661.1K
17:31 2,742.01 2,742.06 2,740.29 2,740.29 92,651.9K
17:32 2,739.75 2,739.75 2,738.40 2,738.57 114,914.2K
17:33 2,738.59 2,740.27 2,738.01 2,740.27 109,603.0K
17:34 2,740.17 2,740.17 2,739.03 2,739.03 53,577.9K
17:35 2,739.00 2,739.91 2,738.44 2,739.91 94,584.2K
17:36 2,740.01 2,740.48 2,739.31 2,739.31 56,389.1K
17:37 2,739.21 2,740.29 2,739.15 2,739.19 55,295.2K
17:38 2,739.37 2,742.24 2,739.35 2,741.93 85,773.5K
17:39 2,742.15 2,742.18 2,742.03 2,742.18 48,816.1K
17:40 2,741.52 2,741.52 2,740.28 2,740.28 31,316.0K
17:41 2,739.90 2,740.83 2,739.62 2,740.80 46,686.7K
17:42 2,742.30 2,742.46 2,740.77 2,740.77 64,912.0K
17:43 2,740.54 2,741.61 2,740.36 2,741.61 48,634.7K
17:44 2,741.72 2,741.72 2,740.47 2,740.47 56,852.8K
17:45 2,740.20 2,740.24 2,739.11 2,739.11 55,962.6K
17:46 2,738.97 2,738.97 2,738.60 2,738.69 73,269.5K
17:47 2,739.33 2,739.33 2,737.59 2,737.68 97,722.8K
17:48 2,738.28 2,738.67 2,738.28 2,738.37 62,731.2K
17:49 2,738.57 2,738.57 2,737.92 2,738.07 34,451.7K
17:50 2,738.19 2,739.94 2,738.19 2,739.68 78,488.3K
17:51 2,739.25 2,739.25 2,738.56 2,739.03 40,628.7K
17:52 2,738.92 2,738.94 2,738.22 2,738.38 38,985.1K
17:53 2,738.44 2,738.47 2,737.84 2,737.84 37,195.1K
17:54 2,737.96 2,737.97 2,736.62 2,736.62 86,918.9K
17:55 2,736.52 2,736.66 2,736.21 2,736.21 41,853.5K
17:56 2,735.90 2,737.03 2,735.76 2,736.95 61,010.2K
17:57 2,736.81 2,736.97 2,736.00 2,736.00 70,255.0K
17:58 2,736.01 2,737.24 2,736.01 2,737.16 55,514.1K
17:59 2,737.20 2,737.72 2,736.91 2,737.22 75,377.6K
18:00 2,737.09 2,739.13 2,736.98 2,738.78 107,083.7K
18:01 2,738.47 2,738.52 2,738.05 2,738.25 48,626.6K
18:02 2,737.94 2,738.48 2,737.94 2,738.36 39,084.1K
18:03 2,738.48 2,739.06 2,738.46 2,738.96 86,116.6K
18:04 2,738.70 2,739.74 2,738.09 2,739.74 89,581.6K
18:05 2,739.20 2,739.34 2,737.77 2,737.77 79,879.4K
18:06 2,737.33 2,737.33 2,736.30 2,736.34 117,217.8K
18:07 2,736.23 2,738.78 2,736.20 2,737.73 123,101.0K
18:08 2,737.70 2,737.70 2,736.92 2,737.27 60,326.0K
18:09 2,737.31 2,737.99 2,737.31 2,737.93 46,785.8K
18:10 2,738.10 2,739.35 2,737.98 2,739.02 58,088.3K
18:11 2,738.92 2,739.34 2,738.29 2,739.34 82,422.8K
18:12 2,739.81 2,740.24 2,739.70 2,740.24 54,823.8K
18:13 2,741.76 2,741.76 2,739.42 2,739.42 168,922.6K
18:14 2,739.49 2,740.02 2,739.26 2,740.02 54,941.7K
18:15 2,739.78 2,741.24 2,739.78 2,740.65 48,832.6K
18:16 2,740.54 2,740.54 2,739.30 2,739.30 57,694.8K
18:17 2,739.00 2,739.87 2,738.94 2,739.56 81,240.4K
18:18 2,739.61 2,739.67 2,739.16 2,739.20 29,343.6K
18:19 2,739.51 2,742.07 2,739.35 2,741.98 105,761.7K
18:20 2,741.55 2,741.55 2,740.01 2,740.59 64,119.1K
18:21 2,740.80 2,740.94 2,740.56 2,740.94 38,761.8K
18:22 2,740.60 2,740.84 2,740.23 2,740.39 50,136.7K
18:23 2,740.37 2,740.37 2,739.91 2,740.03 41,152.2K
18:24 2,739.86 2,740.32 2,739.86 2,739.90 36,862.1K
18:25 2,739.83 2,740.55 2,739.83 2,740.53 32,314.9K
18:26 2,740.63 2,740.63 2,740.04 2,740.04 45,174.7K
18:27 2,740.20 2,740.67 2,740.20 2,740.67 42,958.9K
18:28 2,740.52 2,741.07 2,740.52 2,741.07 40,317.2K
18:29 2,741.14 2,741.18 2,740.92 2,741.18 27,292.4K
18:30 2,741.01 2,741.01 2,739.74 2,739.74 85,196.2K
18:31 2,739.95 2,740.22 2,739.78 2,739.78 53,847.4K
18:32 2,739.82 2,739.95 2,739.82 2,739.86 26,754.5K
18:33 2,739.96 2,739.96 2,738.87 2,739.04 132,058.9K
18:34 2,739.14 2,739.27 2,738.84 2,738.84 41,442.3K
18:35 2,739.19 2,740.10 2,739.19 2,740.10 93,502.3K
18:36 2,740.15 2,740.16 2,739.91 2,739.99 19,826.0K
18:37 2,740.00 2,740.22 2,739.97 2,740.12 47,201.4K
18:38 2,740.10 2,740.31 2,739.70 2,739.72 45,161.7K
18:39 2,739.68 2,740.18 2,739.66 2,739.98 37,358.3K
18:40 2,739.92 2,739.92 2,739.92 2,739.92 5,028.0K
18:51 2,737.76 2,737.76 2,737.76 2,737.76 236,592.3K
19:05 2,738.91 2,739.11 2,738.76 2,738.87 41,471.5K
19:06 2,738.79 2,739.24 2,738.70 2,739.16 32,162.3K
19:07 2,739.46 2,739.46 2,739.14 2,739.14 26,134.6K
19:08 2,739.42 2,739.95 2,739.42 2,739.95 44,939.0K
19:09 2,740.04 2,740.11 2,739.93 2,739.93 32,480.9K
19:10 2,739.97 2,740.13 2,739.78 2,740.13 44,587.8K
19:11 2,740.25 2,740.46 2,740.25 2,740.34 15,924.3K
19:12 2,740.39 2,740.75 2,740.39 2,740.75 37,809.2K
19:13 2,740.70 2,741.08 2,740.70 2,740.94 30,515.4K
19:14 2,741.01 2,741.14 2,740.90 2,741.00 19,419.0K
19:15 2,740.87 2,741.06 2,740.77 2,741.04 29,527.1K
19:16 2,741.03 2,741.31 2,740.96 2,741.31 25,610.0K
19:17 2,741.29 2,741.56 2,741.29 2,741.56 21,985.6K
19:18 2,741.56 2,742.13 2,741.56 2,742.13 41,051.4K
19:19 2,741.95 2,742.24 2,741.95 2,742.08 18,441.8K
19:20 2,742.14 2,742.14 2,741.83 2,741.93 28,448.4K
19:21 2,741.83 2,741.83 2,741.66 2,741.80 17,162.9K
19:22 2,741.73 2,741.87 2,741.73 2,741.84 9,165.4K
19:23 2,741.95 2,742.04 2,741.93 2,742.01 20,096.0K
19:24 2,741.98 2,741.98 2,741.54 2,741.61 31,294.3K
19:25 2,741.78 2,741.78 2,741.72 2,741.73 27,552.6K
19:26 2,741.86 2,741.90 2,741.22 2,741.25 34,378.8K
19:27 2,741.29 2,741.81 2,741.29 2,741.81 12,075.6K
19:28 2,741.68 2,741.83 2,741.56 2,741.56 14,864.0K
19:29 2,741.83 2,742.05 2,741.83 2,741.89 32,217.2K
19:30 2,741.91 2,742.04 2,741.89 2,741.89 15,885.6K
19:31 2,741.85 2,742.12 2,741.85 2,742.11 28,989.1K
19:32 2,742.12 2,742.31 2,741.86 2,741.91 22,820.4K
19:33 2,742.03 2,742.04 2,741.83 2,741.98 24,622.2K
19:34 2,742.03 2,743.21 2,741.91 2,743.14 34,291.9K
19:35 2,743.17 2,743.25 2,743.17 2,743.24 16,907.6K
19:36 2,742.99 2,743.50 2,742.99 2,743.50 30,818.7K
19:37 2,743.52 2,743.67 2,743.52 2,743.61 19,060.1K
19:38 2,743.65 2,743.79 2,743.58 2,743.77 17,152.4K
19:39 2,743.78 2,744.34 2,743.72 2,744.34 48,685.1K
19:40 2,744.41 2,744.51 2,744.35 2,744.47 21,177.5K
19:41 2,744.44 2,744.48 2,744.27 2,744.48 22,758.6K
19:42 2,744.48 2,752.99 2,744.48 2,752.48 413,093.9K
19:43 2,753.12 2,753.12 2,750.85 2,750.87 207,418.1K
19:44 2,751.19 2,751.37 2,750.55 2,750.55 58,122.5K
19:45 2,750.64 2,750.96 2,750.62 2,750.72 47,726.4K
19:46 2,750.74 2,750.91 2,750.64 2,750.83 69,145.1K
19:47 2,751.06 2,751.75 2,751.03 2,751.67 104,925.7K
19:48 2,751.86 2,752.25 2,751.82 2,751.97 37,745.5K
19:49 2,752.18 2,752.58 2,752.18 2,752.58 65,907.1K
19:50 2,752.41 2,752.54 2,752.31 2,752.31 45,638.5K
19:51 2,751.85 2,751.85 2,750.70 2,750.70 59,764.3K
19:52 2,750.75 2,750.75 2,749.58 2,749.58 40,675.1K
19:53 2,749.77 2,749.77 2,749.14 2,749.14 75,259.1K
19:54 2,749.13 2,749.25 2,748.92 2,749.18 26,061.7K
19:55 2,749.19 2,749.19 2,748.95 2,749.03 28,139.9K
19:56 2,748.98 2,749.22 2,748.98 2,749.22 17,584.8K
19:57 2,749.27 2,749.36 2,749.22 2,749.31 12,512.9K
19:58 2,749.30 2,749.56 2,749.20 2,749.53 17,017.2K
19:59 2,749.58 2,749.99 2,749.58 2,749.95 15,880.8K
20:00 2,749.81 2,750.10 2,749.75 2,750.10 20,844.2K
20:01 2,749.97 2,750.15 2,749.69 2,749.79 32,165.5K
20:02 2,749.82 2,749.82 2,749.33 2,749.59 42,147.0K
20:03 2,749.70 2,751.48 2,749.67 2,751.48 90,280.3K
20:04 2,751.57 2,751.85 2,751.32 2,751.70 46,765.7K
20:05 2,751.76 2,751.76 2,751.35 2,751.41 36,005.8K
20:06 2,751.29 2,751.57 2,751.26 2,751.41 78,410.0K
20:07 2,751.44 2,751.44 2,751.12 2,751.24 79,538.0K
20:08 2,751.19 2,751.19 2,750.71 2,750.71 50,715.3K
20:09 2,750.74 2,751.28 2,750.74 2,751.28 22,885.0K
20:10 2,751.34 2,751.50 2,751.20 2,751.50 24,050.6K
20:11 2,751.52 2,751.72 2,751.43 2,751.72 32,891.4K
20:12 2,751.80 2,752.27 2,751.80 2,752.26 45,664.8K
20:13 2,752.27 2,752.44 2,752.17 2,752.17 62,570.0K
20:14 2,752.23 2,752.37 2,751.96 2,752.24 70,244.7K
20:15 2,752.27 2,752.41 2,752.20 2,752.38 33,344.1K
20:16 2,752.63 2,752.75 2,752.57 2,752.65 30,976.1K
20:17 2,752.75 2,753.14 2,752.75 2,752.88 37,297.0K
20:18 2,752.88 2,752.88 2,752.33 2,752.34 39,507.1K
20:19 2,752.36 2,752.51 2,752.07 2,752.12 17,734.3K
20:20 2,752.10 2,752.10 2,751.77 2,751.86 18,780.6K
20:21 2,751.88 2,751.88 2,751.10 2,751.10 43,134.2K
20:22 2,751.13 2,751.40 2,751.13 2,751.40 24,175.1K
20:23 2,751.36 2,751.56 2,751.36 2,751.56 20,827.6K
20:24 2,751.57 2,751.57 2,750.78 2,750.78 40,949.6K
20:25 2,750.77 2,750.77 2,750.39 2,750.39 37,309.8K
20:26 2,750.35 2,750.45 2,750.20 2,750.29 13,649.2K
20:27 2,750.22 2,750.73 2,750.22 2,750.52 8,103.9K
20:28 2,750.58 2,750.93 2,750.46 2,750.86 14,955.1K
20:29 2,750.96 2,751.14 2,750.89 2,751.10 13,185.1K
20:30 2,751.07 2,751.84 2,751.07 2,751.82 26,751.2K
20:31 2,751.84 2,752.51 2,751.71 2,752.51 28,041.7K
20:32 2,752.54 2,752.75 2,752.54 2,752.73 36,413.9K
20:33 2,752.75 2,752.95 2,752.75 2,752.94 46,569.0K
20:34 2,753.08 2,754.53 2,752.96 2,754.53 57,641.4K
20:35 2,754.81 2,755.33 2,754.81 2,755.31 62,539.7K
20:36 2,755.36 2,755.67 2,755.28 2,755.34 92,416.8K
20:37 2,755.31 2,755.45 2,755.21 2,755.36 50,035.6K
20:38 2,755.39 2,755.39 2,755.12 2,755.12 48,805.0K
20:39 2,755.06 2,755.11 2,754.35 2,754.35 52,828.3K
20:40 2,754.28 2,754.39 2,753.69 2,753.78 39,947.3K
20:41 2,753.83 2,753.98 2,753.83 2,753.96 26,904.0K
20:42 2,753.84 2,754.37 2,753.76 2,754.34 32,031.8K
20:43 2,754.40 2,754.72 2,754.40 2,754.57 38,491.3K
20:44 2,754.49 2,754.94 2,754.49 2,754.86 33,643.5K
20:45 2,754.88 2,755.05 2,754.80 2,754.82 52,343.3K
20:46 2,754.74 2,754.74 2,754.29 2,754.35 37,277.8K
20:47 2,754.30 2,754.30 2,753.97 2,754.29 39,560.5K
20:48 2,754.35 2,754.35 2,753.91 2,753.96 19,348.8K
20:49 2,753.85 2,754.16 2,753.83 2,753.95 22,683.8K
20:50 2,753.99 2,754.02 2,753.95 2,753.99 18,064.2K
20:51 2,753.80 2,753.87 2,753.57 2,753.87 35,670.0K
20:52 2,753.82 2,753.91 2,753.61 2,753.67 11,689.8K
20:53 2,753.79 2,753.94 2,752.72 2,752.72 38,747.4K
20:54 2,752.53 2,752.58 2,751.92 2,751.92 86,431.6K
20:55 2,751.95 2,752.16 2,751.95 2,752.12 23,504.7K
20:56 2,752.12 2,752.13 2,751.84 2,751.96 32,635.7K
20:57 2,752.02 2,752.11 2,751.83 2,752.11 29,267.8K
20:58 2,751.94 2,752.16 2,751.94 2,752.09 23,179.2K
20:59 2,752.09 2,752.37 2,752.08 2,752.33 31,285.5K
21:00 2,752.48 2,752.48 2,752.31 2,752.40 12,864.2K
21:01 2,752.42 2,752.73 2,752.42 2,752.73 18,536.9K
21:02 2,752.83 2,753.13 2,752.78 2,753.13 13,320.0K
21:03 2,753.27 2,753.52 2,753.23 2,753.44 15,225.5K
21:04 2,753.53 2,753.73 2,753.52 2,753.72 20,152.7K
21:05 2,753.74 2,753.79 2,753.54 2,753.77 14,992.7K
21:06 2,753.75 2,753.82 2,753.61 2,753.79 12,258.9K
21:07 2,753.81 2,753.94 2,753.76 2,753.84 13,851.0K
21:08 2,753.83 2,754.18 2,753.83 2,754.14 12,021.6K
21:09 2,754.16 2,754.52 2,753.95 2,754.41 28,825.2K
21:10 2,754.43 2,754.52 2,754.06 2,754.11 17,006.3K
21:11 2,754.03 2,754.12 2,753.96 2,754.12 17,872.6K
21:12 2,754.12 2,754.12 2,753.15 2,753.15 29,606.4K
21:13 2,753.19 2,753.19 2,752.79 2,752.88 20,121.9K
21:14 2,752.91 2,752.94 2,752.64 2,752.74 20,522.5K
21:15 2,752.77 2,752.84 2,752.55 2,752.68 12,724.3K
21:16 2,752.75 2,752.75 2,752.52 2,752.58 13,584.1K
21:17 2,752.61 2,752.63 2,752.29 2,752.29 15,282.1K
21:18 2,752.37 2,752.58 2,752.35 2,752.36 12,328.3K
21:19 2,752.28 2,752.32 2,752.17 2,752.20 36,733.2K
21:20 2,752.25 2,752.27 2,751.35 2,751.35 43,004.0K
21:21 2,751.37 2,751.40 2,750.44 2,750.44 37,480.3K
21:22 2,750.04 2,750.13 2,749.49 2,749.53 64,025.2K
21:23 2,749.77 2,749.86 2,749.63 2,749.65 21,172.4K
21:24 2,749.66 2,750.14 2,749.66 2,749.93 11,587.6K
21:25 2,749.99 2,750.06 2,749.91 2,749.96 11,747.1K
21:26 2,749.96 2,750.22 2,749.96 2,750.20 10,576.8K
21:27 2,750.21 2,750.36 2,750.15 2,750.21 5,748.4K
21:28 2,750.25 2,750.25 2,749.89 2,749.91 9,892.3K
21:29 2,749.79 2,750.10 2,749.79 2,749.86 27,259.3K
21:30 2,749.61 2,749.75 2,749.56 2,749.75 28,873.2K
21:31 2,749.77 2,749.84 2,749.70 2,749.79 15,528.8K
21:32 2,749.85 2,749.85 2,749.33 2,749.33 38,886.8K
21:33 2,749.32 2,749.33 2,749.23 2,749.26 20,933.2K
21:34 2,749.17 2,749.18 2,748.92 2,749.06 16,489.7K
21:35 2,749.08 2,749.08 2,748.69 2,748.72 20,889.3K
21:36 2,748.65 2,748.80 2,746.48 2,746.50 82,532.3K
21:37 2,746.56 2,746.56 2,744.85 2,745.44 102,470.0K
21:38 2,745.50 2,746.09 2,745.42 2,745.95 73,884.1K
21:39 2,745.99 2,747.29 2,745.99 2,747.29 39,106.0K
21:40 2,747.24 2,747.47 2,747.08 2,747.47 15,924.4K
21:41 2,747.62 2,748.29 2,747.52 2,748.29 15,872.3K
21:42 2,748.16 2,748.67 2,748.16 2,748.66 17,132.2K
21:43 2,748.69 2,749.03 2,748.66 2,748.84 19,949.5K
21:44 2,749.20 2,749.40 2,749.20 2,749.35 25,149.9K
21:45 2,749.44 2,750.06 2,749.25 2,750.06 39,843.3K
21:46 2,750.04 2,750.28 2,749.96 2,750.27 8,422.5K
21:47 2,750.17 2,750.43 2,750.17 2,750.43 30,591.1K
21:48 2,750.33 2,750.62 2,750.33 2,750.62 10,974.6K
21:49 2,750.63 2,750.79 2,750.63 2,750.79 14,346.8K
21:50 2,750.92 2,751.01 2,750.68 2,750.81 16,245.3K
21:51 2,751.02 2,751.08 2,750.98 2,750.98 12,291.8K
21:52 2,751.03 2,751.33 2,751.03 2,751.33 18,301.3K
21:53 2,751.37 2,751.47 2,751.32 2,751.34 20,431.8K
21:54 2,751.45 2,751.52 2,751.38 2,751.47 12,759.5K
21:55 2,751.47 2,751.59 2,751.45 2,751.45 8,979.6K
21:56 2,751.37 2,751.60 2,751.32 2,751.60 8,389.3K
21:57 2,751.62 2,751.62 2,751.36 2,751.39 15,290.9K
21:58 2,751.43 2,751.65 2,751.36 2,751.54 12,133.0K
21:59 2,751.59 2,751.77 2,751.58 2,751.77 12,900.3K
22:00 2,751.85 2,752.21 2,751.78 2,752.15 17,411.5K
22:01 2,752.15 2,752.45 2,752.15 2,752.45 13,185.9K
22:02 2,752.42 2,752.50 2,752.35 2,752.48 9,492.0K
22:03 2,752.40 2,752.66 2,752.40 2,752.59 17,615.8K
22:04 2,752.57 2,753.01 2,752.57 2,753.01 36,309.6K
22:05 2,753.02 2,753.16 2,753.01 2,753.14 31,420.2K
22:06 2,753.12 2,753.62 2,753.12 2,753.62 17,788.8K
22:07 2,753.69 2,755.34 2,753.69 2,755.34 145,351.0K
22:08 2,755.33 2,755.65 2,755.25 2,755.65 39,750.6K
22:09 2,755.50 2,755.50 2,755.17 2,755.36 30,094.7K
22:10 2,755.50 2,755.50 2,755.25 2,755.41 27,549.1K
22:11 2,755.43 2,755.43 2,755.10 2,755.10 22,211.0K
22:12 2,754.99 2,755.01 2,754.63 2,754.66 13,950.1K
22:13 2,754.53 2,754.72 2,754.50 2,754.72 15,134.5K
22:14 2,754.63 2,754.67 2,754.38 2,754.41 17,328.8K
22:15 2,754.49 2,754.84 2,754.49 2,754.70 20,516.0K
22:16 2,754.79 2,755.00 2,754.64 2,755.00 12,174.6K
22:17 2,754.98 2,755.01 2,754.77 2,754.93 26,830.8K
22:18 2,754.94 2,755.15 2,754.77 2,754.77 22,409.3K
22:19 2,754.81 2,755.04 2,754.81 2,754.98 23,575.8K
22:20 2,755.01 2,755.18 2,755.01 2,755.11 18,354.3K
22:21 2,755.20 2,755.30 2,755.15 2,755.26 12,127.7K
22:22 2,755.08 2,755.12 2,754.99 2,755.03 14,230.2K
22:23 2,754.99 2,755.08 2,754.93 2,755.01 24,245.1K
22:24 2,755.12 2,755.20 2,755.06 2,755.08 16,475.2K
22:25 2,755.02 2,755.14 2,754.88 2,754.88 15,258.1K
22:26 2,755.03 2,755.53 2,755.03 2,755.51 22,553.8K
22:27 2,755.48 2,755.75 2,755.39 2,755.65 22,404.2K
22:28 2,755.74 2,755.78 2,755.52 2,755.78 15,867.7K
22:29 2,755.79 2,755.86 2,755.66 2,755.66 11,499.4K
22:30 2,755.81 2,755.84 2,755.71 2,755.71 24,282.8K
22:31 2,755.78 2,755.93 2,755.73 2,755.84 27,955.7K
22:32 2,755.94 2,756.16 2,755.83 2,756.16 11,580.3K
22:33 2,756.03 2,756.05 2,755.77 2,755.77 20,384.0K
22:34 2,755.86 2,755.86 2,755.72 2,755.72 22,404.3K
22:35 2,755.65 2,755.75 2,755.51 2,755.60 12,866.8K
22:36 2,755.58 2,755.58 2,755.29 2,755.38 14,433.0K
22:37 2,755.43 2,755.78 2,755.43 2,755.75 9,412.3K
22:38 2,755.74 2,755.78 2,755.59 2,755.62 9,690.2K
22:39 2,755.56 2,755.70 2,755.56 2,755.59 6,810.6K
22:40 2,755.46 2,755.52 2,755.27 2,755.50 24,938.0K
22:41 2,755.44 2,755.91 2,755.44 2,755.91 11,034.5K
22:42 2,755.85 2,755.93 2,755.78 2,755.83 25,076.0K
22:43 2,755.92 2,756.05 2,755.73 2,755.98 17,596.6K
22:44 2,755.97 2,756.20 2,755.91 2,756.03 15,087.4K
22:45 2,755.99 2,756.28 2,755.99 2,756.28 16,673.2K
22:46 2,756.45 2,756.55 2,756.40 2,756.47 22,406.9K
22:47 2,756.52 2,756.52 2,756.38 2,756.44 9,189.6K
22:48 2,756.44 2,756.47 2,756.25 2,756.25 16,577.4K
22:49 2,756.26 2,756.27 2,756.02 2,756.02 13,899.6K
22:50 2,755.95 2,755.99 2,755.50 2,755.66 18,328.0K
22:51 2,755.54 2,755.62 2,755.22 2,755.32 14,975.8K
22:52 2,755.39 2,755.39 2,755.10 2,755.13 26,019.2K
22:53 2,755.17 2,755.17 2,754.44 2,754.64 28,754.9K
22:54 2,754.43 2,754.48 2,753.97 2,754.19 32,292.2K
22:55 2,754.20 2,754.20 2,753.84 2,753.84 17,554.5K
22:56 2,753.56 2,753.57 2,753.08 2,753.23 17,602.7K
22:57 2,753.21 2,753.21 2,752.87 2,752.90 15,796.8K
22:58 2,752.98 2,753.16 2,752.97 2,753.16 16,510.0K
22:59 2,753.41 2,754.30 2,753.41 2,754.27 20,225.8K
23:00 2,754.32 2,754.41 2,754.11 2,754.37 19,497.5K
23:01 2,754.45 2,754.91 2,754.45 2,754.85 35,984.0K
23:02 2,755.01 2,755.01 2,754.83 2,754.99 24,154.5K
23:03 2,754.96 2,755.14 2,752.19 2,752.20 33,206.5K
23:04 2,752.20 2,752.20 2,751.72 2,751.81 21,689.1K
23:05 2,751.81 2,752.15 2,751.81 2,752.09 5,650.0K
23:06 2,752.10 2,752.39 2,752.08 2,752.21 7,110.4K
23:07 2,752.28 2,752.34 2,750.99 2,751.01 20,521.1K
23:08 2,750.98 2,751.49 2,750.94 2,751.33 23,699.2K
23:09 2,751.33 2,751.47 2,751.28 2,751.28 8,603.9K
23:10 2,751.32 2,751.54 2,751.32 2,751.52 26,752.8K
23:11 2,751.48 2,751.77 2,751.42 2,751.60 10,165.2K
23:12 2,751.54 2,751.54 2,751.32 2,751.42 13,952.9K
23:13 2,751.56 2,751.61 2,751.40 2,751.51 21,510.6K
23:14 2,751.51 2,751.61 2,751.44 2,751.52 12,419.2K
23:15 2,751.53 2,751.78 2,751.53 2,751.75 9,519.2K
23:16 2,751.63 2,751.63 2,751.35 2,751.42 19,334.0K
23:17 2,751.36 2,751.74 2,751.36 2,751.74 9,410.1K
23:18 2,751.77 2,751.79 2,751.51 2,751.71 15,761.0K
23:19 2,751.80 2,752.14 2,751.80 2,751.92 17,485.5K
23:20 2,752.07 2,752.24 2,751.97 2,752.24 9,940.2K
23:21 2,752.09 2,752.16 2,752.00 2,752.04 21,046.7K
23:22 2,752.18 2,752.36 2,752.18 2,752.30 10,221.2K
23:23 2,752.38 2,752.41 2,752.13 2,752.22 14,700.2K
23:24 2,752.26 2,752.53 2,752.22 2,752.53 12,699.3K
23:25 2,752.58 2,752.74 2,752.44 2,752.74 17,163.2K
23:26 2,752.66 2,752.67 2,752.34 2,752.34 11,232.2K
23:27 2,752.30 2,752.38 2,752.12 2,752.12 13,240.3K
23:28 2,752.07 2,752.20 2,752.07 2,752.11 22,372.1K
23:29 2,752.12 2,752.22 2,752.07 2,752.18 26,031.1K
23:30 2,751.77 2,751.77 2,751.45 2,751.47 26,836.3K
23:31 2,751.64 2,752.09 2,751.63 2,752.09 17,208.3K
23:32 2,752.09 2,752.38 2,752.09 2,752.38 14,213.2K
23:33 2,752.41 2,752.41 2,752.14 2,752.14 19,426.9K
23:34 2,752.15 2,752.27 2,751.97 2,752.27 15,672.6K
23:35 2,751.98 2,752.28 2,751.98 2,752.02 15,690.5K
23:36 2,751.90 2,752.14 2,751.90 2,752.01 12,603.4K
23:37 2,752.10 2,752.10 2,751.72 2,751.74 18,882.8K
23:38 2,751.69 2,751.92 2,751.56 2,751.92 24,745.1K
23:39 2,751.84 2,751.85 2,751.44 2,751.62 16,690.3K
23:40 2,751.59 2,751.83 2,751.59 2,751.83 19,550.0K
23:41 2,751.57 2,751.81 2,751.57 2,751.68 14,116.0K
23:42 2,751.65 2,751.78 2,751.45 2,751.78 13,421.2K
23:43 2,751.84 2,751.90 2,751.74 2,751.80 14,797.4K
23:44 2,751.85 2,752.24 2,751.67 2,752.23 25,129.8K
23:45 2,752.05 2,752.09 2,751.50 2,751.50 24,332.0K
23:46 2,751.44 2,751.98 2,751.44 2,751.77 20,039.7K
23:47 2,751.73 2,751.96 2,751.73 2,751.80 32,363.4K
23:48 2,751.93 2,752.68 2,751.72 2,752.48 54,320.7K
23:49 2,752.55 2,752.71 2,752.34 2,752.53 61,417.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available