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 2,755.77 2,757.35 2,755.42 2,756.92 142,506.0K
07:01 2,756.98 2,758.35 2,756.92 2,758.35 107,342.4K
07:02 2,758.85 2,760.08 2,758.85 2,760.08 120,533.6K
07:03 2,760.13 2,760.13 2,759.01 2,759.04 69,361.9K
07:04 2,759.22 2,759.65 2,759.20 2,759.30 65,889.5K
07:05 2,759.47 2,759.79 2,759.24 2,759.70 97,422.1K
07:06 2,759.31 2,759.64 2,759.21 2,759.54 45,610.1K
07:07 2,759.70 2,760.19 2,759.46 2,760.19 71,702.4K
07:08 2,760.21 2,760.52 2,760.06 2,760.44 42,283.7K
07:09 2,760.43 2,760.57 2,760.10 2,760.13 47,959.8K
07:10 2,759.99 2,760.43 2,759.99 2,760.35 49,036.3K
07:11 2,760.48 2,760.58 2,760.26 2,760.44 28,582.0K
07:12 2,760.33 2,760.85 2,760.29 2,760.63 47,109.2K
07:13 2,760.43 2,760.52 2,760.11 2,760.12 29,728.8K
07:14 2,760.13 2,760.42 2,760.09 2,760.42 24,003.2K
07:15 2,760.42 2,760.76 2,760.42 2,760.76 28,173.5K
07:16 2,760.73 2,760.95 2,760.73 2,760.95 25,932.6K
07:17 2,760.86 2,760.97 2,760.70 2,760.92 88,938.4K
07:18 2,760.97 2,761.41 2,760.97 2,761.41 77,753.1K
07:19 2,761.56 2,762.33 2,761.56 2,762.33 150,393.3K
07:20 2,762.44 2,762.44 2,762.23 2,762.24 81,010.8K
07:21 2,762.36 2,763.20 2,762.34 2,763.19 75,935.4K
07:22 2,763.35 2,763.88 2,763.28 2,763.88 83,253.8K
07:23 2,764.04 2,765.32 2,764.04 2,765.32 118,600.0K
07:24 2,765.29 2,765.52 2,765.29 2,765.42 76,828.7K
07:25 2,765.36 2,765.49 2,765.31 2,765.48 85,035.3K
07:26 2,765.62 2,765.68 2,765.37 2,765.58 74,002.6K
07:27 2,765.60 2,765.70 2,764.95 2,764.95 57,799.3K
07:28 2,765.19 2,765.38 2,765.13 2,765.27 30,393.3K
07:29 2,765.28 2,765.45 2,765.25 2,765.35 60,821.5K
07:30 2,765.41 2,765.42 2,765.07 2,765.27 73,385.6K
07:31 2,765.19 2,765.23 2,765.06 2,765.20 38,716.4K
07:32 2,765.35 2,765.35 2,765.12 2,765.14 25,491.5K
07:33 2,765.18 2,765.18 2,764.89 2,764.97 26,345.1K
07:34 2,764.93 2,765.12 2,764.51 2,764.58 38,360.9K
07:35 2,764.39 2,764.39 2,763.85 2,763.85 54,314.0K
07:36 2,763.94 2,763.95 2,763.69 2,763.74 25,896.9K
07:37 2,763.74 2,763.74 2,763.31 2,763.42 40,377.1K
07:38 2,763.42 2,763.42 2,763.27 2,763.30 23,317.9K
07:39 2,763.28 2,763.35 2,762.95 2,762.95 33,171.5K
07:40 2,763.29 2,763.36 2,762.97 2,763.20 32,029.6K
07:41 2,763.13 2,763.27 2,763.05 2,763.12 35,089.9K
07:42 2,763.15 2,763.15 2,762.65 2,762.65 37,723.9K
07:43 2,762.79 2,762.87 2,761.89 2,761.94 62,903.1K
07:44 2,761.84 2,761.99 2,761.71 2,761.94 39,361.0K
07:45 2,762.00 2,762.00 2,761.63 2,761.67 20,908.6K
07:46 2,761.74 2,761.74 2,761.03 2,761.03 22,516.0K
07:47 2,761.00 2,761.00 2,760.56 2,760.56 32,113.4K
07:48 2,760.59 2,760.69 2,760.19 2,760.20 25,071.4K
07:49 2,760.22 2,760.36 2,760.09 2,760.17 16,459.5K
07:50 2,760.09 2,760.61 2,760.09 2,760.61 18,163.2K
07:51 2,760.67 2,761.23 2,760.67 2,761.18 24,417.0K
07:52 2,761.31 2,761.59 2,761.16 2,761.55 39,261.3K
07:53 2,761.49 2,761.68 2,761.49 2,761.62 14,117.3K
07:54 2,761.69 2,761.72 2,761.57 2,761.70 23,243.3K
07:55 2,761.74 2,761.93 2,761.63 2,761.80 23,823.2K
07:56 2,761.89 2,762.12 2,761.89 2,762.01 11,293.3K
07:57 2,761.99 2,762.30 2,761.99 2,762.22 19,073.7K
07:58 2,762.31 2,762.66 2,762.28 2,762.58 27,619.0K
07:59 2,762.63 2,763.42 2,762.60 2,763.42 34,018.8K
08:00 2,763.35 2,763.38 2,763.20 2,763.23 20,230.2K
08:01 2,763.44 2,763.71 2,763.44 2,763.71 25,520.9K
08:02 2,763.37 2,764.28 2,763.37 2,764.28 38,962.2K
08:03 2,764.19 2,764.40 2,763.96 2,764.40 30,427.1K
08:04 2,764.47 2,764.48 2,764.18 2,764.29 12,521.9K
08:05 2,764.38 2,764.44 2,764.06 2,764.22 22,272.8K
08:06 2,764.21 2,764.43 2,763.99 2,764.43 20,544.1K
08:07 2,764.50 2,764.56 2,764.29 2,764.29 24,848.7K
08:08 2,764.33 2,764.56 2,764.33 2,764.54 20,322.5K
08:09 2,764.50 2,764.50 2,764.15 2,764.15 23,285.4K
08:10 2,764.15 2,764.45 2,764.15 2,764.44 26,509.7K
08:11 2,764.42 2,764.42 2,763.85 2,764.03 25,072.7K
08:12 2,764.02 2,764.02 2,763.79 2,763.80 20,357.3K
08:13 2,763.92 2,763.92 2,763.69 2,763.83 11,723.1K
08:14 2,763.91 2,764.09 2,763.80 2,764.09 11,568.2K
08:15 2,764.29 2,764.38 2,764.04 2,764.16 11,713.2K
08:16 2,764.20 2,764.36 2,764.11 2,764.23 15,375.4K
08:17 2,764.18 2,764.24 2,764.01 2,764.01 24,891.1K
08:18 2,764.01 2,764.15 2,763.99 2,764.15 9,902.4K
08:19 2,764.18 2,764.20 2,763.99 2,763.99 17,614.6K
08:20 2,764.05 2,764.24 2,764.05 2,764.18 13,998.9K
08:21 2,764.19 2,764.31 2,764.07 2,764.11 18,207.7K
08:22 2,764.17 2,764.35 2,764.12 2,764.33 8,686.0K
08:23 2,764.34 2,764.37 2,764.10 2,764.25 18,983.7K
08:24 2,764.05 2,764.14 2,764.02 2,764.06 19,825.4K
08:25 2,764.07 2,764.21 2,763.96 2,764.11 20,762.6K
08:26 2,764.03 2,764.31 2,764.03 2,764.31 16,835.6K
08:27 2,764.27 2,764.31 2,764.02 2,764.02 24,206.0K
08:28 2,764.05 2,764.33 2,764.05 2,764.27 7,219.0K
08:29 2,764.28 2,764.42 2,764.19 2,764.26 22,968.9K
08:30 2,764.42 2,764.42 2,764.11 2,764.19 29,813.6K
08:31 2,764.21 2,764.21 2,763.96 2,763.99 9,588.3K
08:32 2,764.07 2,764.07 2,763.84 2,763.94 13,714.0K
08:33 2,763.97 2,763.97 2,763.75 2,763.82 8,467.4K
08:34 2,763.89 2,763.89 2,763.59 2,763.59 9,665.8K
08:35 2,763.63 2,763.99 2,763.59 2,763.91 29,829.4K
08:36 2,763.91 2,764.17 2,763.91 2,764.03 7,841.0K
08:37 2,763.99 2,764.41 2,763.99 2,764.09 35,721.9K
08:38 2,763.96 2,764.37 2,763.96 2,764.37 17,011.9K
08:39 2,764.18 2,764.18 2,763.96 2,764.08 15,933.7K
08:40 2,764.01 2,764.40 2,764.01 2,764.28 11,663.2K
08:41 2,764.28 2,764.70 2,764.28 2,764.70 21,877.6K
08:42 2,764.61 2,764.71 2,764.55 2,764.60 10,633.3K
08:43 2,764.61 2,764.76 2,764.60 2,764.76 19,762.1K
08:44 2,764.62 2,765.02 2,764.62 2,765.00 15,933.0K
08:45 2,765.00 2,765.48 2,765.00 2,765.48 17,922.1K
08:46 2,765.49 2,765.65 2,765.48 2,765.55 22,756.4K
08:47 2,765.53 2,765.80 2,765.51 2,765.70 24,357.6K
08:48 2,765.68 2,765.89 2,765.45 2,765.85 18,325.4K
08:49 2,765.83 2,765.87 2,765.65 2,765.65 28,007.7K
08:50 2,765.79 2,766.13 2,765.79 2,766.13 19,626.5K
08:51 2,766.23 2,766.39 2,766.23 2,766.23 26,980.3K
08:52 2,766.19 2,766.24 2,765.85 2,765.89 21,698.0K
08:53 2,765.81 2,765.86 2,765.65 2,765.76 16,840.4K
08:54 2,765.74 2,765.79 2,765.66 2,765.70 16,947.1K
08:55 2,765.65 2,765.65 2,765.19 2,765.19 24,070.3K
08:56 2,765.12 2,765.37 2,765.12 2,765.16 15,655.6K
08:57 2,765.18 2,765.68 2,765.18 2,765.66 16,792.7K
08:58 2,765.55 2,765.83 2,765.52 2,765.70 17,511.7K
08:59 2,765.69 2,765.78 2,765.49 2,765.64 24,004.9K
09:00 2,764.07 2,764.07 2,762.58 2,762.58 136,635.5K
09:01 2,762.57 2,762.57 2,759.23 2,759.64 173,227.0K
09:02 2,760.15 2,760.73 2,759.88 2,760.73 40,571.8K
09:03 2,760.94 2,761.00 2,760.55 2,760.95 26,273.6K
09:04 2,760.95 2,761.04 2,760.36 2,760.46 32,177.0K
09:05 2,760.75 2,761.08 2,760.18 2,760.57 42,488.8K
09:06 2,760.29 2,760.36 2,759.39 2,759.39 46,773.1K
09:07 2,759.44 2,759.52 2,758.73 2,758.79 68,954.6K
09:08 2,758.83 2,758.83 2,758.01 2,758.01 50,467.3K
09:09 2,758.05 2,758.16 2,757.58 2,757.95 39,762.8K
09:10 2,758.02 2,759.06 2,758.02 2,758.88 56,549.8K
09:11 2,758.98 2,759.12 2,758.92 2,758.93 30,050.0K
09:12 2,758.94 2,759.00 2,758.79 2,758.88 21,147.8K
09:13 2,758.91 2,759.56 2,758.91 2,759.56 27,053.3K
09:14 2,759.68 2,760.10 2,759.68 2,759.89 28,292.7K
09:15 2,759.75 2,760.77 2,759.75 2,760.77 20,384.3K
09:16 2,760.72 2,760.89 2,760.67 2,760.89 27,307.4K
09:17 2,761.34 2,761.93 2,761.34 2,761.89 42,112.7K
09:18 2,761.88 2,761.88 2,760.47 2,760.63 19,783.7K
09:19 2,760.81 2,761.71 2,760.81 2,761.71 26,869.9K
09:20 2,761.91 2,762.22 2,761.91 2,762.04 20,326.3K
09:21 2,761.99 2,762.09 2,760.57 2,760.57 49,468.2K
09:22 2,760.61 2,760.61 2,759.70 2,759.70 28,263.4K
09:23 2,759.66 2,760.29 2,759.57 2,760.27 22,140.5K
09:24 2,760.36 2,760.86 2,760.36 2,760.63 19,747.9K
09:25 2,760.68 2,761.76 2,760.67 2,761.76 12,390.7K
09:26 2,761.84 2,762.69 2,761.83 2,762.69 30,217.6K
09:27 2,762.75 2,762.75 2,761.11 2,761.11 29,734.0K
09:28 2,761.03 2,761.54 2,760.66 2,761.54 18,642.1K
09:29 2,761.70 2,762.10 2,761.70 2,762.10 18,549.6K
09:30 2,762.19 2,763.05 2,762.11 2,762.88 29,070.4K
09:31 2,762.86 2,762.86 2,762.22 2,762.26 41,262.4K
09:32 2,762.28 2,762.30 2,761.97 2,762.10 21,308.8K
09:33 2,762.12 2,762.41 2,761.89 2,762.39 12,028.3K
09:34 2,762.51 2,762.92 2,762.51 2,762.75 27,393.3K
09:35 2,762.81 2,762.97 2,762.39 2,762.73 21,731.5K
09:36 2,762.93 2,763.08 2,762.50 2,762.59 13,814.1K
09:37 2,762.25 2,762.72 2,761.82 2,761.83 40,944.3K
09:38 2,761.80 2,762.22 2,761.78 2,762.22 10,843.5K
09:39 2,762.30 2,762.55 2,761.40 2,761.44 20,155.9K
09:40 2,761.63 2,761.75 2,761.37 2,761.44 11,727.4K
09:41 2,761.42 2,761.82 2,761.42 2,761.82 9,993.2K
09:42 2,761.80 2,761.98 2,761.58 2,761.62 14,220.0K
09:43 2,761.72 2,762.35 2,761.72 2,762.14 28,570.7K
09:44 2,762.27 2,762.38 2,761.97 2,762.18 39,652.6K
09:45 2,762.34 2,762.50 2,761.85 2,761.87 15,101.5K
09:46 2,762.03 2,762.03 2,760.78 2,760.99 25,998.4K
09:47 2,761.04 2,761.68 2,760.99 2,761.67 24,704.8K
09:48 2,761.92 2,762.49 2,761.92 2,762.49 17,487.9K
09:49 2,762.43 2,762.55 2,762.22 2,762.51 9,232.2K
09:50 2,762.47 2,762.67 2,762.07 2,762.24 21,638.7K
09:51 2,762.40 2,762.59 2,762.33 2,762.59 20,911.4K
09:52 2,762.61 2,762.94 2,762.55 2,762.63 18,973.9K
09:53 2,762.79 2,762.80 2,762.44 2,762.72 54,343.7K
09:54 2,762.80 2,764.87 2,762.80 2,764.85 213,801.3K
09:55 2,762.79 2,763.43 2,760.88 2,761.31 122,657.5K
09:56 2,761.65 2,763.09 2,761.65 2,763.09 58,484.2K
09:57 2,762.43 2,762.71 2,762.39 2,762.55 27,714.1K
09:58 2,762.78 2,762.79 2,762.42 2,762.59 37,448.1K
09:59 2,762.53 2,763.24 2,762.53 2,763.22 45,835.4K
10:00 2,763.22 2,763.22 2,761.47 2,762.57 115,881.6K
10:01 2,762.73 2,764.20 2,762.73 2,764.20 107,536.6K
10:02 2,764.35 2,764.69 2,763.29 2,763.29 117,844.9K
10:03 2,763.50 2,765.28 2,763.50 2,765.28 87,269.3K
10:04 2,765.66 2,767.08 2,764.52 2,764.52 310,429.6K
10:05 2,764.54 2,764.54 2,763.06 2,763.23 147,624.1K
10:06 2,763.59 2,764.77 2,763.59 2,764.63 69,489.5K
10:07 2,764.81 2,765.79 2,764.81 2,765.64 107,894.4K
10:08 2,765.47 2,765.79 2,763.77 2,763.77 131,343.3K
10:09 2,763.85 2,763.85 2,762.03 2,762.03 148,907.0K
10:10 2,762.12 2,762.29 2,761.09 2,761.14 108,066.8K
10:11 2,761.04 2,761.24 2,760.74 2,760.74 83,798.8K
10:12 2,760.61 2,760.61 2,760.24 2,760.26 106,093.1K
10:13 2,760.31 2,760.31 2,759.77 2,759.77 88,294.7K
10:14 2,759.79 2,759.79 2,756.36 2,756.43 317,276.9K
10:15 2,756.86 2,757.35 2,756.02 2,756.75 163,414.2K
10:16 2,756.85 2,757.46 2,756.85 2,756.96 59,956.3K
10:17 2,757.22 2,757.35 2,756.93 2,756.93 44,477.2K
10:18 2,756.94 2,757.10 2,754.65 2,754.65 169,712.4K
10:19 2,754.39 2,754.54 2,753.57 2,753.57 220,555.6K
10:20 2,753.58 2,755.28 2,753.58 2,755.23 107,022.2K
10:21 2,755.40 2,756.50 2,755.40 2,756.50 86,429.0K
10:22 2,756.50 2,756.50 2,755.52 2,755.72 62,932.0K
10:23 2,755.71 2,755.71 2,755.26 2,755.33 59,797.2K
10:24 2,755.41 2,755.41 2,752.86 2,753.18 113,931.2K
10:25 2,753.16 2,753.16 2,752.24 2,752.35 83,731.3K
10:26 2,752.32 2,752.46 2,751.48 2,752.36 142,766.8K
10:27 2,752.69 2,752.69 2,751.66 2,751.88 105,588.9K
10:28 2,751.82 2,752.63 2,751.71 2,752.63 90,712.6K
10:29 2,752.56 2,752.75 2,750.62 2,750.62 192,942.6K
10:30 2,750.32 2,750.83 2,748.95 2,749.92 154,708.4K
10:31 2,749.55 2,751.26 2,749.55 2,751.26 151,430.3K
10:32 2,751.12 2,751.47 2,751.12 2,751.36 57,930.1K
10:33 2,751.77 2,752.96 2,751.77 2,752.96 79,215.2K
10:34 2,752.53 2,752.53 2,751.01 2,751.01 54,611.9K
10:35 2,750.55 2,750.55 2,749.49 2,749.54 159,751.1K
10:36 2,749.56 2,749.62 2,749.37 2,749.37 84,290.0K
10:37 2,748.48 2,748.86 2,746.82 2,746.82 188,909.9K
10:38 2,747.02 2,748.80 2,747.02 2,748.46 136,903.8K
10:39 2,748.64 2,748.95 2,748.45 2,748.84 78,886.8K
10:40 2,748.93 2,748.93 2,746.72 2,746.72 213,981.2K
10:41 2,746.89 2,747.30 2,746.70 2,746.89 195,352.7K
10:42 2,746.49 2,746.49 2,742.80 2,743.64 355,937.2K
10:43 2,744.59 2,744.59 2,742.94 2,743.70 366,414.8K
10:44 2,743.95 2,743.95 2,743.36 2,743.46 194,301.8K
10:45 2,743.52 2,747.77 2,743.52 2,747.77 307,378.3K
10:46 2,747.50 2,747.56 2,746.99 2,747.41 174,369.4K
10:47 2,747.06 2,747.08 2,746.36 2,746.36 139,942.1K
10:48 2,746.46 2,746.46 2,745.52 2,745.80 81,571.5K
10:49 2,745.94 2,745.94 2,744.64 2,744.64 67,112.8K
10:50 2,744.49 2,744.49 2,743.78 2,743.89 137,091.6K
10:51 2,743.86 2,743.89 2,742.74 2,742.97 130,101.4K
10:52 2,742.78 2,743.88 2,742.78 2,743.30 165,316.0K
10:53 2,743.30 2,743.36 2,742.58 2,742.58 201,484.0K
10:54 2,742.57 2,742.57 2,741.95 2,742.07 77,393.1K
10:55 2,742.15 2,743.78 2,742.15 2,743.73 114,838.9K
10:56 2,743.24 2,743.30 2,742.18 2,742.47 89,026.2K
10:57 2,742.13 2,744.00 2,742.13 2,744.00 167,920.3K
10:58 2,743.90 2,744.88 2,743.71 2,744.88 134,796.3K
10:59 2,744.87 2,744.87 2,744.15 2,744.21 132,514.7K
11:00 2,744.19 2,744.56 2,743.87 2,744.56 57,669.7K
11:01 2,744.48 2,744.58 2,744.06 2,744.06 64,210.8K
11:02 2,743.94 2,743.94 2,741.55 2,741.55 247,125.3K
11:03 2,740.38 2,742.70 2,740.38 2,742.70 212,065.0K
11:04 2,742.85 2,744.04 2,742.81 2,744.04 75,321.2K
11:05 2,743.96 2,744.20 2,743.52 2,744.20 166,492.3K
11:06 2,744.31 2,744.31 2,743.90 2,743.97 95,720.8K
11:07 2,744.99 2,745.00 2,743.76 2,743.76 69,350.9K
11:08 2,743.71 2,744.63 2,743.71 2,744.30 97,158.3K
11:09 2,744.24 2,744.24 2,743.75 2,744.00 63,864.1K
11:10 2,743.83 2,744.63 2,743.83 2,744.63 76,874.5K
11:11 2,744.76 2,745.10 2,744.63 2,744.70 88,446.6K
11:12 2,744.76 2,745.38 2,744.76 2,745.38 51,937.3K
11:13 2,745.42 2,745.55 2,745.07 2,745.07 47,033.2K
11:14 2,744.96 2,744.96 2,743.87 2,743.87 129,542.8K
11:15 2,743.93 2,743.95 2,743.24 2,743.28 68,511.5K
11:16 2,743.23 2,743.49 2,742.68 2,742.68 49,445.9K
11:17 2,742.64 2,742.64 2,740.19 2,740.19 179,715.6K
11:18 2,740.25 2,741.08 2,740.18 2,740.18 131,578.9K
11:19 2,740.20 2,741.89 2,740.20 2,741.60 117,853.9K
11:20 2,741.32 2,742.12 2,741.32 2,742.12 66,587.4K
11:21 2,742.01 2,742.01 2,740.79 2,740.79 90,963.4K
11:22 2,740.73 2,741.67 2,740.73 2,741.67 71,347.7K
11:23 2,741.74 2,742.34 2,741.74 2,742.34 100,720.3K
11:24 2,742.35 2,742.35 2,740.59 2,740.59 107,853.3K
11:25 2,740.53 2,740.53 2,739.31 2,739.31 136,500.4K
11:26 2,738.98 2,739.56 2,738.98 2,739.37 157,758.5K
11:27 2,739.25 2,739.31 2,738.76 2,738.88 76,388.3K
11:28 2,738.57 2,739.23 2,738.33 2,739.11 152,242.3K
11:29 2,739.04 2,739.35 2,738.44 2,738.53 112,111.4K
11:30 2,738.44 2,738.46 2,737.98 2,737.98 90,840.5K
11:31 2,738.05 2,738.05 2,736.58 2,736.92 216,274.8K
11:32 2,737.04 2,737.04 2,735.27 2,735.76 286,099.7K
11:33 2,735.79 2,735.79 2,735.07 2,735.22 201,419.7K
11:34 2,735.19 2,735.51 2,734.93 2,735.41 87,142.8K
11:35 2,735.53 2,736.71 2,735.53 2,736.59 113,087.1K
11:36 2,736.55 2,736.81 2,736.11 2,736.81 82,732.2K
11:37 2,736.50 2,736.50 2,735.74 2,735.80 98,857.1K
11:38 2,735.36 2,736.04 2,735.26 2,735.98 46,704.4K
11:39 2,735.94 2,736.39 2,735.88 2,736.33 44,634.9K
11:40 2,736.57 2,737.13 2,736.57 2,737.13 84,070.0K
11:41 2,737.08 2,737.95 2,737.05 2,737.05 173,747.6K
11:42 2,737.11 2,737.46 2,736.61 2,736.61 89,216.4K
11:43 2,736.62 2,736.62 2,734.72 2,734.72 158,591.4K
11:44 2,734.59 2,734.59 2,729.66 2,730.96 529,353.2K
11:45 2,731.51 2,732.73 2,731.51 2,732.73 148,184.3K
11:46 2,733.21 2,733.21 2,732.42 2,733.07 81,693.6K
11:47 2,733.21 2,733.21 2,732.42 2,733.07 77,992.4K
11:48 2,732.97 2,732.97 2,732.38 2,732.69 107,840.2K
11:49 2,732.59 2,733.44 2,732.43 2,732.92 133,997.6K
11:50 2,733.23 2,733.53 2,733.06 2,733.24 72,944.1K
11:51 2,733.30 2,733.33 2,732.73 2,732.73 64,360.7K
11:52 2,731.84 2,732.39 2,731.84 2,732.19 62,550.2K
11:53 2,732.21 2,732.91 2,732.21 2,732.91 44,151.4K
11:54 2,732.85 2,732.86 2,732.44 2,732.44 60,937.5K
11:55 2,732.44 2,732.72 2,732.41 2,732.72 41,212.0K
11:56 2,732.89 2,734.47 2,732.89 2,734.44 138,093.9K
11:57 2,734.58 2,735.83 2,734.56 2,735.74 124,886.3K
11:58 2,735.75 2,736.08 2,735.67 2,736.03 84,832.9K
11:59 2,735.93 2,736.20 2,735.43 2,735.67 112,324.4K
12:00 2,735.71 2,735.71 2,734.80 2,734.91 78,702.9K
12:01 2,734.76 2,734.81 2,734.07 2,734.07 73,042.7K
12:02 2,734.34 2,734.34 2,733.93 2,734.01 56,332.3K
12:03 2,734.08 2,734.12 2,733.56 2,733.56 91,906.4K
12:04 2,733.51 2,733.51 2,731.93 2,731.93 148,614.4K
12:05 2,731.75 2,732.03 2,731.30 2,731.93 99,070.5K
12:06 2,733.19 2,734.63 2,733.19 2,734.48 121,140.9K
12:07 2,734.50 2,734.50 2,734.00 2,734.12 68,655.0K
12:08 2,734.05 2,734.05 2,733.08 2,733.09 102,366.5K
12:09 2,732.78 2,732.97 2,732.61 2,732.88 46,251.3K
12:10 2,732.84 2,733.28 2,732.72 2,732.77 48,369.2K
12:11 2,732.77 2,733.27 2,732.77 2,733.14 79,410.9K
12:12 2,733.28 2,733.52 2,732.95 2,733.52 49,563.3K
12:13 2,733.48 2,734.19 2,733.48 2,734.19 84,636.1K
12:14 2,734.10 2,734.10 2,733.55 2,734.00 57,853.6K
12:15 2,733.92 2,736.48 2,733.92 2,736.48 125,933.1K
12:16 2,736.65 2,736.98 2,736.32 2,736.96 137,269.6K
12:17 2,736.75 2,736.75 2,736.22 2,736.22 74,554.9K
12:18 2,735.99 2,736.22 2,735.75 2,735.77 76,953.6K
12:19 2,735.50 2,735.59 2,735.23 2,735.59 85,991.8K
12:20 2,735.69 2,735.88 2,735.52 2,735.75 31,485.0K
12:21 2,735.91 2,736.12 2,735.73 2,735.90 65,261.9K
12:22 2,736.07 2,736.07 2,735.34 2,735.34 100,923.0K
12:23 2,735.00 2,735.23 2,734.69 2,735.22 41,243.3K
12:24 2,735.58 2,736.51 2,735.47 2,736.50 110,563.3K
12:25 2,736.40 2,736.89 2,736.24 2,736.24 126,138.2K
12:26 2,736.09 2,736.85 2,736.09 2,736.79 48,980.9K
12:27 2,736.76 2,736.76 2,736.15 2,736.16 92,961.2K
12:28 2,736.19 2,736.58 2,736.19 2,736.55 55,074.4K
12:29 2,736.42 2,736.75 2,736.34 2,736.63 57,248.2K
12:30 2,736.85 2,737.30 2,736.71 2,737.30 62,931.2K
12:31 2,737.21 2,737.28 2,737.06 2,737.15 79,599.5K
12:32 2,737.19 2,737.26 2,736.17 2,736.17 69,655.9K
12:33 2,736.36 2,736.47 2,736.10 2,736.19 69,489.2K
12:34 2,736.05 2,736.07 2,735.06 2,735.06 115,905.1K
12:35 2,735.21 2,735.36 2,734.04 2,734.74 131,306.8K
12:36 2,734.86 2,734.89 2,734.18 2,734.38 106,764.6K
12:37 2,734.58 2,735.57 2,734.58 2,735.57 76,841.7K
12:38 2,735.48 2,735.71 2,735.42 2,735.58 66,003.8K
12:39 2,735.12 2,735.12 2,734.70 2,734.75 60,810.4K
12:40 2,734.62 2,734.62 2,733.77 2,733.77 69,938.3K
12:41 2,733.56 2,733.56 2,733.11 2,733.24 86,126.2K
12:42 2,733.55 2,733.76 2,733.29 2,733.29 58,293.7K
12:43 2,732.94 2,733.18 2,731.85 2,731.85 97,081.4K
12:44 2,731.89 2,731.97 2,730.93 2,731.47 69,101.7K
12:45 2,731.54 2,732.91 2,731.54 2,732.89 38,050.2K
12:46 2,732.67 2,732.90 2,732.13 2,732.13 48,568.7K
12:47 2,732.16 2,732.47 2,732.00 2,732.00 96,203.9K
12:48 2,732.01 2,733.27 2,732.01 2,733.27 104,398.5K
12:49 2,733.30 2,733.51 2,733.30 2,733.46 47,744.8K
12:50 2,733.33 2,733.56 2,733.15 2,733.26 43,706.6K
12:51 2,733.23 2,733.91 2,733.18 2,733.91 91,348.7K
12:52 2,733.89 2,734.21 2,733.45 2,733.48 70,311.4K
12:53 2,733.53 2,733.60 2,732.53 2,732.53 35,709.8K
12:54 2,732.55 2,732.55 2,731.00 2,731.00 79,069.9K
12:55 2,730.86 2,730.86 2,727.96 2,728.27 420,179.4K
12:56 2,728.35 2,728.44 2,725.65 2,725.65 604,804.2K
12:57 2,725.17 2,725.17 2,723.53 2,724.30 534,747.9K
12:58 2,724.41 2,724.41 2,723.68 2,723.91 184,419.4K
12:59 2,723.89 2,724.86 2,723.89 2,724.50 170,849.0K
13:00 2,725.21 2,725.21 2,724.05 2,724.59 204,108.5K
13:01 2,724.69 2,725.45 2,724.69 2,725.35 265,896.1K
13:02 2,725.13 2,725.17 2,723.89 2,723.89 300,268.0K
13:03 2,723.54 2,723.54 2,722.90 2,722.93 181,332.1K
13:04 2,722.72 2,724.44 2,722.72 2,724.40 177,041.2K
13:05 2,724.47 2,724.77 2,723.96 2,724.25 151,660.8K
13:06 2,724.08 2,724.10 2,721.55 2,721.55 150,409.2K
13:07 2,721.18 2,721.37 2,720.19 2,720.47 218,925.5K
13:08 2,720.04 2,720.66 2,719.87 2,720.63 193,335.7K
13:09 2,721.01 2,721.01 2,719.31 2,719.34 270,721.1K
13:10 2,718.86 2,720.36 2,718.42 2,719.30 322,999.5K
13:11 2,719.74 2,720.40 2,719.38 2,719.38 151,271.1K
13:12 2,719.62 2,719.80 2,719.34 2,719.77 85,672.5K
13:13 2,719.71 2,719.91 2,718.18 2,718.64 167,438.9K
13:14 2,718.41 2,718.41 2,717.35 2,717.35 217,069.4K
13:15 2,717.55 2,717.73 2,717.05 2,717.05 156,650.0K
13:16 2,717.10 2,719.27 2,717.10 2,719.27 192,012.2K
13:17 2,719.18 2,719.21 2,718.82 2,718.82 74,644.8K
13:18 2,718.44 2,719.48 2,718.41 2,719.37 105,632.0K
13:19 2,719.53 2,719.56 2,718.27 2,718.44 221,131.4K
13:20 2,718.38 2,718.38 2,715.83 2,715.83 157,488.4K
13:21 2,715.86 2,715.86 2,715.44 2,715.52 201,629.9K
13:22 2,715.43 2,715.66 2,715.08 2,715.08 149,567.6K
13:23 2,715.15 2,716.32 2,714.86 2,716.32 159,953.8K
13:24 2,716.01 2,716.23 2,715.60 2,716.23 117,406.8K
13:25 2,716.32 2,716.41 2,715.83 2,715.83 141,305.8K
13:26 2,715.76 2,715.78 2,715.20 2,715.32 100,976.9K
13:27 2,715.19 2,715.27 2,714.45 2,714.49 118,132.4K
13:28 2,714.36 2,714.61 2,714.22 2,714.61 87,741.0K
13:29 2,714.75 2,714.75 2,714.00 2,714.00 100,443.5K
13:30 2,714.08 2,714.09 2,713.76 2,713.81 104,054.2K
13:31 2,713.62 2,714.92 2,713.62 2,714.86 121,149.9K
13:32 2,714.84 2,716.50 2,714.77 2,716.50 151,075.0K
13:33 2,718.30 2,720.03 2,718.30 2,719.81 328,791.6K
13:34 2,719.31 2,719.31 2,718.33 2,718.33 101,382.8K
13:35 2,718.42 2,718.96 2,718.25 2,718.96 70,073.1K
13:36 2,718.88 2,719.53 2,718.51 2,719.09 132,854.0K
13:37 2,718.81 2,718.81 2,717.66 2,717.66 105,942.5K
13:38 2,717.50 2,718.54 2,717.33 2,718.54 67,960.8K
13:39 2,719.20 2,719.21 2,718.59 2,718.59 166,117.3K
13:40 2,718.24 2,718.24 2,717.91 2,717.91 134,242.8K
13:41 2,717.12 2,717.12 2,716.54 2,716.72 155,045.3K
13:42 2,716.85 2,718.01 2,716.85 2,718.01 53,937.6K
13:43 2,718.16 2,718.28 2,717.78 2,718.16 59,461.5K
13:44 2,718.30 2,718.92 2,717.70 2,717.70 158,104.4K
13:45 2,717.71 2,717.86 2,717.51 2,717.51 61,709.2K
13:46 2,717.39 2,718.85 2,716.55 2,718.85 108,111.9K
13:47 2,718.64 2,718.69 2,717.28 2,717.34 89,719.3K
13:48 2,717.24 2,717.24 2,716.26 2,716.27 121,925.2K
13:49 2,716.23 2,716.23 2,715.53 2,715.53 208,633.3K
13:50 2,715.15 2,715.51 2,714.71 2,714.75 95,997.9K
13:51 2,714.69 2,714.70 2,714.30 2,714.48 162,663.8K
13:52 2,714.93 2,715.21 2,714.31 2,715.21 83,251.6K
13:53 2,715.58 2,715.58 2,715.19 2,715.43 66,387.6K
13:54 2,715.44 2,716.17 2,715.44 2,715.93 102,526.0K
13:55 2,715.99 2,716.10 2,715.72 2,715.72 33,031.3K
13:56 2,715.70 2,715.77 2,715.54 2,715.58 32,735.6K
13:57 2,715.67 2,715.75 2,715.49 2,715.49 33,932.1K
13:58 2,715.72 2,716.03 2,715.66 2,716.03 71,959.9K
13:59 2,716.07 2,716.67 2,716.02 2,716.67 34,478.1K
14:00 2,716.55 2,717.46 2,716.50 2,717.46 42,119.2K
14:01 2,717.47 2,717.82 2,717.47 2,717.73 74,027.7K
14:02 2,717.72 2,718.41 2,717.60 2,718.38 101,701.1K
14:03 2,718.41 2,719.37 2,718.30 2,719.37 82,293.1K
14:04 2,719.20 2,719.39 2,719.20 2,719.39 49,052.9K
14:05 2,719.10 2,719.20 2,718.76 2,719.00 53,034.4K
14:06 2,718.53 2,718.54 2,718.05 2,718.46 97,507.5K
14:07 2,718.52 2,720.09 2,718.52 2,720.09 60,701.1K
14:08 2,720.16 2,720.24 2,720.04 2,720.22 145,283.0K
14:09 2,720.48 2,721.75 2,720.40 2,721.68 138,799.9K
14:10 2,721.75 2,721.91 2,721.19 2,721.19 121,202.5K
14:11 2,721.06 2,721.66 2,721.06 2,721.66 60,269.8K
14:12 2,721.95 2,722.80 2,721.95 2,722.57 139,115.0K
14:13 2,722.29 2,722.81 2,722.29 2,722.81 61,675.1K
14:14 2,722.94 2,723.01 2,722.34 2,722.36 88,757.2K
14:15 2,721.82 2,721.92 2,721.69 2,721.69 118,432.7K
14:16 2,721.56 2,721.63 2,721.44 2,721.51 38,642.9K
14:17 2,721.65 2,721.89 2,721.65 2,721.89 52,215.3K
14:18 2,722.00 2,722.00 2,721.73 2,721.73 70,873.2K
14:19 2,721.87 2,721.87 2,720.69 2,720.69 78,146.7K
14:20 2,720.75 2,720.75 2,720.16 2,720.52 87,545.0K
14:21 2,720.33 2,720.33 2,719.52 2,719.52 102,191.0K
14:22 2,719.23 2,719.23 2,718.42 2,718.54 139,407.4K
14:23 2,718.72 2,718.72 2,718.20 2,718.32 61,098.7K
14:24 2,718.42 2,718.42 2,717.95 2,718.05 51,732.1K
14:25 2,717.99 2,719.06 2,717.99 2,719.06 52,562.2K
14:26 2,719.18 2,720.21 2,719.13 2,720.10 44,764.0K
14:27 2,720.27 2,720.36 2,719.61 2,719.61 32,767.9K
14:28 2,719.71 2,721.07 2,719.58 2,721.07 57,631.0K
14:29 2,721.07 2,721.26 2,720.41 2,720.80 68,992.5K
14:30 2,720.75 2,720.84 2,720.38 2,720.39 49,731.0K
14:31 2,720.21 2,720.91 2,720.21 2,720.51 35,287.9K
14:32 2,720.36 2,720.47 2,720.13 2,720.28 57,530.0K
14:33 2,719.89 2,719.99 2,719.48 2,719.50 56,473.3K
14:34 2,719.67 2,720.31 2,719.67 2,719.67 134,324.6K
14:35 2,719.98 2,720.06 2,719.63 2,719.69 57,140.1K
14:36 2,719.95 2,719.95 2,718.52 2,718.52 66,707.1K
14:37 2,718.14 2,718.19 2,717.29 2,717.29 90,477.0K
14:38 2,717.27 2,717.27 2,716.09 2,716.09 61,539.2K
14:39 2,716.07 2,716.15 2,715.57 2,715.80 69,339.3K
14:40 2,715.88 2,716.85 2,715.80 2,716.85 52,365.2K
14:41 2,716.67 2,717.11 2,716.65 2,716.71 34,057.7K
14:42 2,716.33 2,716.41 2,715.80 2,716.36 52,819.6K
14:43 2,716.95 2,716.97 2,716.61 2,716.90 73,193.2K
14:44 2,716.99 2,717.75 2,716.92 2,717.75 35,942.8K
14:45 2,717.72 2,719.40 2,717.72 2,719.40 101,582.1K
14:46 2,719.32 2,720.39 2,719.32 2,720.39 79,187.7K
14:47 2,720.27 2,720.87 2,720.14 2,720.81 32,522.3K
14:48 2,721.11 2,721.97 2,721.11 2,721.62 107,197.2K
14:49 2,721.54 2,721.59 2,721.00 2,721.16 35,525.7K
14:50 2,720.90 2,722.25 2,720.73 2,722.25 80,137.2K
14:51 2,722.53 2,722.53 2,721.63 2,721.72 38,612.6K
14:52 2,721.62 2,721.62 2,720.38 2,720.60 42,356.2K
14:53 2,720.56 2,720.78 2,720.29 2,720.64 30,447.3K
14:54 2,720.49 2,720.49 2,719.63 2,719.63 43,111.9K
14:55 2,719.64 2,719.75 2,719.47 2,719.55 32,825.8K
14:56 2,719.44 2,719.44 2,719.09 2,719.18 28,525.6K
14:57 2,719.12 2,719.26 2,718.89 2,718.89 50,183.1K
14:58 2,719.08 2,719.45 2,719.08 2,719.32 17,234.4K
14:59 2,719.27 2,719.39 2,719.18 2,719.21 34,814.1K
15:00 2,719.57 2,719.93 2,719.55 2,719.88 48,825.3K
15:01 2,719.99 2,721.21 2,719.89 2,721.11 61,379.8K
15:02 2,721.09 2,721.14 2,720.12 2,720.12 35,893.3K
15:03 2,720.05 2,720.21 2,719.94 2,720.01 45,466.9K
15:04 2,720.06 2,720.20 2,719.93 2,720.04 27,355.8K
15:05 2,720.01 2,720.01 2,719.26 2,719.46 59,570.6K
15:06 2,719.21 2,719.35 2,719.16 2,719.17 33,760.8K
15:07 2,719.14 2,719.14 2,718.32 2,718.39 60,215.2K
15:08 2,718.27 2,718.27 2,717.10 2,717.10 116,113.7K
15:09 2,717.36 2,717.36 2,716.02 2,716.02 249,345.2K
15:10 2,715.57 2,715.62 2,715.30 2,715.52 124,794.3K
15:11 2,715.60 2,716.34 2,715.59 2,716.33 65,135.7K
15:12 2,716.60 2,716.60 2,715.77 2,715.77 50,945.5K
15:13 2,716.24 2,716.39 2,716.08 2,716.25 39,064.6K
15:14 2,716.21 2,716.89 2,716.20 2,716.77 55,304.3K
15:15 2,716.87 2,716.94 2,716.74 2,716.89 40,774.6K
15:16 2,717.04 2,717.25 2,716.57 2,716.68 85,732.9K
15:17 2,716.84 2,716.84 2,716.34 2,716.34 32,885.2K
15:18 2,716.44 2,716.68 2,715.72 2,715.72 44,850.4K
15:19 2,715.68 2,715.98 2,715.22 2,715.97 62,223.4K
15:20 2,715.99 2,717.61 2,715.84 2,717.61 96,910.2K
15:21 2,717.79 2,717.93 2,717.65 2,717.87 51,889.1K
15:22 2,718.29 2,718.98 2,718.01 2,718.01 109,373.2K
15:23 2,717.95 2,717.95 2,717.38 2,717.66 45,189.2K
15:24 2,717.54 2,717.54 2,716.75 2,716.75 75,412.8K
15:25 2,716.90 2,717.34 2,716.90 2,717.17 37,068.3K
15:26 2,717.21 2,719.33 2,717.09 2,719.33 90,467.4K
15:27 2,719.45 2,720.63 2,719.45 2,720.63 97,844.9K
15:28 2,720.87 2,720.87 2,719.56 2,719.59 63,016.4K
15:29 2,719.59 2,719.87 2,719.34 2,719.35 36,398.5K
15:30 2,719.27 2,719.82 2,719.17 2,719.33 49,571.5K
15:31 2,719.36 2,720.08 2,719.36 2,719.98 52,074.0K
15:32 2,720.24 2,721.32 2,720.21 2,721.20 92,311.7K
15:33 2,721.41 2,721.41 2,720.75 2,720.75 77,147.3K
15:34 2,720.70 2,720.94 2,720.44 2,720.44 69,823.4K
15:35 2,720.33 2,720.41 2,720.11 2,720.41 66,258.3K
15:36 2,720.48 2,720.57 2,720.37 2,720.41 33,827.2K
15:37 2,720.35 2,720.68 2,720.35 2,720.56 34,170.1K
15:38 2,720.44 2,720.69 2,720.35 2,720.38 33,304.4K
15:39 2,720.33 2,721.11 2,720.33 2,721.10 36,655.2K
15:40 2,721.09 2,721.09 2,719.75 2,719.81 52,001.8K
15:41 2,719.76 2,719.81 2,718.81 2,718.81 45,181.9K
15:42 2,718.75 2,718.75 2,718.10 2,718.10 83,414.8K
15:43 2,717.74 2,717.74 2,717.01 2,717.66 93,667.6K
15:44 2,717.81 2,718.61 2,717.81 2,718.41 43,654.4K
15:45 2,718.34 2,718.36 2,718.04 2,718.24 44,612.7K
15:46 2,718.28 2,718.56 2,718.09 2,718.37 32,459.7K
15:47 2,718.50 2,718.66 2,717.91 2,718.31 48,448.5K
15:48 2,718.29 2,718.34 2,717.28 2,717.28 74,867.0K
15:49 2,717.08 2,717.08 2,715.52 2,715.52 118,840.8K
15:50 2,715.42 2,716.03 2,715.25 2,716.03 91,853.5K
15:51 2,716.23 2,716.36 2,716.10 2,716.36 101,640.7K
15:52 2,716.70 2,717.65 2,716.67 2,716.88 109,226.0K
15:53 2,716.70 2,717.36 2,716.62 2,717.36 54,345.3K
15:54 2,717.31 2,717.31 2,716.83 2,716.83 44,343.2K
15:55 2,716.39 2,716.39 2,714.70 2,714.70 150,844.9K
15:56 2,714.71 2,715.07 2,714.64 2,715.07 92,435.5K
15:57 2,714.69 2,715.31 2,714.20 2,715.28 93,766.1K
15:58 2,715.29 2,715.29 2,714.80 2,714.86 43,618.4K
15:59 2,714.54 2,714.65 2,714.27 2,714.48 61,256.4K
16:00 2,714.49 2,714.49 2,711.00 2,711.00 292,379.3K
16:01 2,710.94 2,711.63 2,710.87 2,711.63 85,884.0K
16:02 2,711.75 2,712.19 2,711.65 2,711.96 92,739.5K
16:03 2,711.78 2,712.22 2,711.63 2,711.94 72,628.2K
16:04 2,712.03 2,712.54 2,711.98 2,712.36 53,224.0K
16:05 2,712.33 2,712.46 2,710.52 2,710.52 112,756.2K
16:06 2,710.42 2,710.46 2,709.35 2,709.35 143,925.0K
16:07 2,708.77 2,708.77 2,708.12 2,708.12 194,747.4K
16:08 2,708.48 2,708.89 2,708.35 2,708.78 176,255.7K
16:09 2,708.76 2,708.76 2,708.17 2,708.22 114,045.0K
16:10 2,708.06 2,708.13 2,707.79 2,707.88 78,053.2K
16:11 2,707.77 2,708.13 2,706.61 2,706.69 314,888.6K
16:12 2,706.21 2,707.32 2,706.21 2,707.13 158,832.5K
16:13 2,707.08 2,708.38 2,707.08 2,708.38 124,319.5K
16:14 2,708.36 2,708.36 2,707.87 2,707.87 87,192.4K
16:15 2,707.57 2,707.57 2,707.13 2,707.13 98,497.7K
16:16 2,707.00 2,708.40 2,707.00 2,708.40 131,607.5K
16:17 2,709.03 2,709.95 2,709.03 2,709.86 107,197.8K
16:18 2,709.84 2,711.37 2,709.84 2,711.08 161,580.3K
16:19 2,710.97 2,710.97 2,709.01 2,709.01 109,796.8K
16:20 2,708.66 2,710.22 2,708.61 2,710.22 119,685.2K
16:21 2,709.84 2,710.04 2,709.62 2,709.71 106,100.3K
16:22 2,709.71 2,710.69 2,709.65 2,710.35 92,473.4K
16:23 2,710.13 2,710.13 2,709.79 2,710.09 66,130.2K
16:24 2,709.46 2,709.89 2,709.29 2,709.29 140,053.2K
16:25 2,709.32 2,709.66 2,709.15 2,709.22 92,686.1K
16:26 2,708.77 2,709.07 2,708.77 2,708.95 76,601.4K
16:27 2,709.03 2,710.06 2,708.86 2,710.06 70,054.4K
16:28 2,710.21 2,711.03 2,710.21 2,710.83 91,049.9K
16:29 2,710.57 2,711.29 2,710.41 2,710.41 89,479.8K
16:30 2,709.80 2,710.21 2,709.80 2,709.86 62,188.9K
16:31 2,709.43 2,709.72 2,709.42 2,709.72 97,101.3K
16:32 2,709.32 2,709.32 2,707.63 2,707.63 105,676.5K
16:33 2,707.32 2,707.43 2,706.28 2,706.28 129,362.0K
16:34 2,705.96 2,706.00 2,704.40 2,704.52 200,818.4K
16:35 2,704.43 2,704.67 2,704.07 2,704.48 225,021.2K
16:36 2,704.62 2,705.17 2,704.52 2,705.17 141,668.2K
16:37 2,705.43 2,706.45 2,705.43 2,705.82 129,373.0K
16:38 2,704.87 2,704.87 2,704.30 2,704.52 150,093.3K
16:39 2,704.00 2,704.14 2,702.29 2,704.14 209,378.9K
16:40 2,703.95 2,705.63 2,703.95 2,705.51 141,617.7K
16:41 2,705.50 2,706.03 2,704.55 2,705.05 123,357.4K
16:42 2,704.75 2,704.82 2,703.82 2,704.05 216,013.7K
16:43 2,704.09 2,705.36 2,703.87 2,704.75 120,507.3K
16:44 2,704.86 2,705.12 2,704.56 2,705.05 81,465.9K
16:45 2,704.86 2,704.86 2,703.87 2,703.99 124,550.6K
16:46 2,704.15 2,704.88 2,704.02 2,704.67 118,068.8K
16:47 2,704.92 2,706.91 2,704.73 2,706.90 182,225.8K
16:48 2,706.86 2,708.84 2,706.75 2,708.84 161,836.6K
16:49 2,709.29 2,709.29 2,707.53 2,707.74 120,231.1K
16:50 2,707.76 2,707.76 2,706.98 2,706.98 50,634.4K
16:51 2,706.78 2,708.70 2,706.78 2,708.17 146,840.6K
16:52 2,708.09 2,708.28 2,707.08 2,707.51 92,263.8K
16:53 2,707.60 2,708.81 2,707.59 2,708.81 84,072.6K
16:54 2,708.97 2,710.76 2,708.97 2,710.38 164,061.4K
16:55 2,710.44 2,710.44 2,709.83 2,709.89 220,190.6K
16:56 2,710.03 2,711.00 2,709.79 2,711.00 142,313.8K
16:57 2,711.07 2,712.83 2,711.07 2,712.36 270,408.2K
16:58 2,712.29 2,712.94 2,712.15 2,712.75 198,785.2K
16:59 2,712.67 2,712.70 2,711.58 2,711.58 152,777.1K
17:00 2,712.40 2,712.41 2,711.40 2,711.67 109,780.2K
17:01 2,711.83 2,713.01 2,711.83 2,713.01 84,999.2K
17:02 2,713.71 2,716.41 2,713.71 2,716.40 418,967.3K
17:03 2,716.43 2,716.59 2,715.51 2,715.60 114,681.2K
17:04 2,715.46 2,715.66 2,715.17 2,715.40 131,500.5K
17:05 2,714.47 2,714.47 2,714.05 2,714.16 101,994.2K
17:06 2,714.08 2,714.11 2,713.76 2,714.10 55,504.7K
17:07 2,713.74 2,714.31 2,713.69 2,713.99 67,428.8K
17:08 2,714.17 2,715.13 2,714.17 2,715.13 72,807.5K
17:09 2,714.95 2,715.17 2,714.89 2,715.05 56,975.2K
17:10 2,715.17 2,715.51 2,714.73 2,714.73 47,521.8K
17:11 2,714.76 2,714.81 2,713.46 2,713.67 137,006.7K
17:12 2,713.57 2,713.57 2,712.60 2,712.78 111,339.5K
17:13 2,712.86 2,712.90 2,712.50 2,712.82 76,666.2K
17:14 2,713.13 2,714.26 2,713.10 2,713.10 87,423.8K
17:15 2,712.19 2,713.35 2,711.69 2,713.09 119,017.7K
17:16 2,712.62 2,713.34 2,712.51 2,713.29 79,629.4K
17:17 2,713.42 2,713.57 2,712.58 2,712.72 65,954.5K
17:18 2,712.61 2,713.24 2,712.40 2,713.06 66,771.4K
17:19 2,712.72 2,712.76 2,711.32 2,711.32 96,805.8K
17:20 2,711.38 2,712.54 2,711.38 2,711.87 58,647.9K
17:21 2,711.83 2,712.13 2,711.07 2,711.11 117,279.7K
17:22 2,710.30 2,710.30 2,709.28 2,709.31 130,767.5K
17:23 2,710.19 2,710.86 2,710.17 2,710.65 155,126.7K
17:24 2,710.02 2,710.11 2,709.85 2,709.85 71,479.7K
17:25 2,709.68 2,709.68 2,709.11 2,709.13 83,146.4K
17:26 2,709.26 2,709.26 2,708.51 2,708.58 86,905.9K
17:27 2,708.00 2,708.66 2,707.81 2,708.66 79,143.2K
17:28 2,708.65 2,709.80 2,708.65 2,709.80 49,487.6K
17:29 2,709.41 2,710.04 2,709.41 2,709.84 53,469.2K
17:30 2,709.67 2,709.67 2,709.16 2,709.50 64,500.9K
17:31 2,709.38 2,709.83 2,709.21 2,709.83 43,148.0K
17:32 2,709.77 2,710.32 2,709.77 2,710.04 67,156.9K
17:33 2,709.75 2,709.81 2,709.23 2,709.75 54,701.7K
17:34 2,709.61 2,709.64 2,708.95 2,709.19 59,165.2K
17:35 2,709.27 2,710.12 2,709.24 2,710.02 48,401.5K
17:36 2,709.85 2,710.11 2,709.79 2,710.11 66,998.8K
17:37 2,709.91 2,710.15 2,709.80 2,710.15 56,433.2K
17:38 2,710.08 2,710.59 2,710.08 2,710.50 65,022.4K
17:39 2,710.43 2,710.50 2,710.31 2,710.31 58,240.9K
17:40 2,710.10 2,710.79 2,710.10 2,710.63 31,797.4K
17:41 2,710.66 2,711.11 2,710.63 2,711.11 55,629.1K
17:42 2,710.89 2,710.99 2,710.58 2,710.66 47,815.9K
17:43 2,710.63 2,711.81 2,710.49 2,711.81 81,095.0K
17:44 2,711.73 2,714.44 2,711.73 2,714.44 122,503.5K
17:45 2,714.29 2,714.72 2,714.29 2,714.54 151,173.0K
17:46 2,714.33 2,714.53 2,714.31 2,714.50 109,202.9K
17:47 2,714.47 2,714.47 2,714.09 2,714.41 65,909.5K
17:48 2,714.61 2,715.89 2,714.61 2,715.82 95,786.3K
17:49 2,715.58 2,716.40 2,715.40 2,716.18 130,732.0K
17:50 2,716.01 2,716.14 2,715.60 2,715.63 105,709.4K
17:51 2,715.55 2,716.83 2,715.55 2,716.73 92,216.4K
17:52 2,714.64 2,714.64 2,713.45 2,713.55 163,355.8K
17:53 2,713.31 2,713.31 2,712.73 2,713.07 78,113.7K
17:54 2,712.91 2,712.91 2,712.59 2,712.59 55,092.6K
17:55 2,712.81 2,713.57 2,712.77 2,713.34 47,417.5K
17:56 2,713.66 2,714.14 2,713.66 2,713.77 38,898.1K
17:57 2,713.40 2,713.40 2,712.39 2,712.39 74,753.9K
17:58 2,712.49 2,712.49 2,711.90 2,711.90 84,095.4K
17:59 2,711.75 2,711.81 2,711.42 2,711.81 69,679.3K
18:00 2,711.86 2,712.32 2,711.86 2,712.01 76,845.4K
18:01 2,712.29 2,713.72 2,712.29 2,713.50 68,395.4K
18:02 2,713.70 2,714.29 2,713.46 2,714.29 100,730.7K
18:03 2,714.61 2,714.69 2,714.20 2,714.69 104,552.9K
18:04 2,714.64 2,714.64 2,714.00 2,714.06 114,965.8K
18:05 2,714.21 2,714.93 2,714.21 2,714.93 77,672.6K
18:06 2,715.11 2,715.55 2,715.06 2,715.55 89,719.6K
18:07 2,715.72 2,715.99 2,715.67 2,715.85 70,931.6K
18:08 2,715.79 2,715.79 2,715.08 2,715.59 84,237.3K
18:09 2,715.50 2,716.07 2,715.50 2,716.07 73,295.3K
18:10 2,715.61 2,716.67 2,715.49 2,716.42 202,952.7K
18:11 2,716.28 2,716.37 2,715.63 2,715.92 101,340.0K
18:12 2,716.22 2,716.58 2,715.92 2,716.39 114,660.4K
18:13 2,716.46 2,716.46 2,715.75 2,715.82 52,498.5K
18:14 2,715.58 2,715.74 2,715.16 2,715.20 81,659.7K
18:15 2,715.26 2,715.93 2,715.26 2,715.61 61,778.5K
18:16 2,715.47 2,715.97 2,715.47 2,715.89 51,781.9K
18:17 2,715.74 2,715.74 2,715.31 2,715.51 84,731.5K
18:18 2,714.95 2,715.94 2,714.95 2,715.94 37,408.4K
18:19 2,715.86 2,718.46 2,715.82 2,718.46 99,085.3K
18:20 2,718.63 2,719.75 2,718.63 2,719.73 125,356.0K
18:21 2,719.76 2,720.02 2,719.49 2,719.66 83,181.7K
18:22 2,719.54 2,720.19 2,719.54 2,720.18 71,582.9K
18:23 2,720.17 2,720.44 2,720.09 2,720.37 87,794.1K
18:24 2,720.59 2,720.96 2,720.57 2,720.80 110,379.1K
18:25 2,720.95 2,721.82 2,720.95 2,721.82 114,644.9K
18:26 2,721.96 2,721.96 2,720.96 2,720.96 87,896.6K
18:27 2,720.78 2,721.36 2,720.72 2,721.30 144,385.1K
18:28 2,721.08 2,721.20 2,720.96 2,720.96 57,206.8K
18:29 2,720.65 2,720.70 2,719.88 2,720.42 89,418.9K
18:30 2,720.49 2,721.36 2,720.42 2,721.25 136,830.6K
18:31 2,721.20 2,721.99 2,721.03 2,721.98 108,923.1K
18:32 2,721.51 2,721.51 2,720.32 2,720.50 76,253.6K
18:33 2,720.64 2,720.92 2,720.64 2,720.91 57,001.2K
18:34 2,720.99 2,720.99 2,720.29 2,720.30 69,544.8K
18:35 2,720.16 2,721.18 2,720.16 2,721.12 72,282.7K
18:36 2,721.11 2,721.72 2,721.11 2,721.56 42,622.7K
18:37 2,721.69 2,722.15 2,721.69 2,722.10 57,888.4K
18:38 2,722.24 2,722.60 2,722.15 2,722.60 112,953.4K
18:39 2,722.56 2,723.20 2,722.49 2,723.20 117,735.3K
18:40 2,723.20 2,723.20 2,723.20 2,723.20 0.0K
18:51 2,722.37 2,722.37 2,722.37 2,722.37 147,546.2K
19:05 2,723.09 2,723.52 2,722.91 2,723.52 66,065.8K
19:06 2,723.75 2,724.18 2,723.67 2,724.17 39,972.0K
19:07 2,724.21 2,724.53 2,723.87 2,723.87 193,895.0K
19:08 2,723.81 2,724.74 2,723.81 2,724.51 75,580.5K
19:09 2,724.69 2,725.25 2,724.69 2,725.25 58,840.2K
19:10 2,725.35 2,725.36 2,724.48 2,724.48 83,969.0K
19:11 2,724.51 2,724.51 2,722.69 2,722.85 121,297.1K
19:12 2,722.53 2,722.53 2,720.74 2,720.74 126,604.2K
19:13 2,720.73 2,721.26 2,720.40 2,721.26 83,204.7K
19:14 2,721.44 2,721.68 2,721.44 2,721.63 34,485.2K
19:15 2,721.56 2,722.08 2,721.56 2,721.95 38,549.3K
19:16 2,721.95 2,721.95 2,721.07 2,721.07 64,228.8K
19:17 2,721.15 2,721.15 2,720.09 2,720.09 100,889.9K
19:18 2,719.87 2,719.87 2,719.19 2,719.19 132,808.9K
19:19 2,718.90 2,718.97 2,718.37 2,718.37 70,673.0K
19:20 2,718.29 2,719.16 2,718.06 2,719.16 53,922.4K
19:21 2,719.26 2,720.25 2,719.26 2,720.25 33,532.7K
19:22 2,720.32 2,720.39 2,720.21 2,720.37 25,809.2K
19:23 2,720.44 2,720.60 2,720.34 2,720.34 32,527.6K
19:24 2,720.22 2,720.42 2,720.22 2,720.42 36,290.4K
19:25 2,720.41 2,720.52 2,720.41 2,720.48 18,682.0K
19:26 2,720.36 2,720.45 2,720.22 2,720.45 28,503.6K
19:27 2,720.42 2,720.87 2,720.42 2,720.87 19,915.8K
19:28 2,720.90 2,721.90 2,720.90 2,721.90 37,891.6K
19:29 2,722.19 2,723.57 2,722.19 2,723.55 55,092.0K
19:30 2,723.64 2,723.85 2,723.64 2,723.85 16,658.7K
19:31 2,723.74 2,723.83 2,723.60 2,723.74 145,172.9K
19:32 2,723.72 2,723.75 2,723.61 2,723.75 29,607.0K
19:33 2,723.74 2,724.16 2,723.65 2,724.16 58,722.4K
19:34 2,724.12 2,724.12 2,723.77 2,723.78 52,813.9K
19:35 2,723.70 2,723.74 2,723.53 2,723.53 27,135.9K
19:36 2,723.59 2,723.59 2,722.25 2,722.64 63,095.5K
19:37 2,722.53 2,722.53 2,721.69 2,721.71 28,252.3K
19:38 2,721.71 2,721.71 2,720.46 2,720.50 72,019.9K
19:39 2,720.30 2,720.30 2,719.68 2,719.68 31,629.4K
19:40 2,719.76 2,720.54 2,719.69 2,720.54 25,783.7K
19:41 2,720.87 2,721.19 2,720.87 2,721.19 23,296.4K
19:42 2,721.22 2,721.63 2,721.22 2,721.62 24,729.0K
19:43 2,721.52 2,721.54 2,721.35 2,721.35 14,429.4K
19:44 2,721.38 2,721.38 2,721.08 2,721.08 30,758.3K
19:45 2,721.03 2,721.34 2,721.03 2,721.27 7,983.9K
19:46 2,721.25 2,721.38 2,721.21 2,721.23 10,306.5K
19:47 2,721.20 2,721.20 2,720.71 2,720.71 31,596.1K
19:48 2,720.62 2,720.79 2,720.49 2,720.75 22,276.4K
19:49 2,720.77 2,721.01 2,720.73 2,720.86 11,351.3K
19:50 2,720.87 2,720.98 2,720.65 2,720.88 14,365.7K
19:51 2,720.92 2,720.93 2,720.54 2,720.56 14,766.0K
19:52 2,720.50 2,720.55 2,720.43 2,720.43 20,584.4K
19:53 2,720.58 2,720.58 2,720.07 2,720.07 26,301.3K
19:54 2,720.03 2,720.06 2,719.80 2,719.89 28,892.8K
19:55 2,719.55 2,719.55 2,718.85 2,718.85 43,731.9K
19:56 2,718.84 2,718.84 2,718.16 2,718.27 39,114.1K
19:57 2,718.25 2,718.25 2,717.92 2,718.00 21,362.4K
19:58 2,717.89 2,717.90 2,717.28 2,717.28 128,587.1K
19:59 2,717.33 2,717.33 2,716.53 2,716.53 67,485.5K
20:00 2,716.36 2,716.36 2,715.74 2,715.74 77,905.0K
20:01 2,715.87 2,715.89 2,715.65 2,715.85 34,811.4K
20:02 2,715.86 2,716.77 2,715.83 2,716.77 42,544.6K
20:03 2,716.97 2,717.50 2,716.97 2,717.38 40,578.1K
20:04 2,717.29 2,717.29 2,716.94 2,717.02 27,011.9K
20:05 2,717.09 2,717.09 2,716.82 2,716.82 14,048.6K
20:06 2,716.85 2,717.14 2,716.85 2,717.14 20,769.6K
20:07 2,717.16 2,717.49 2,717.08 2,717.49 38,400.2K
20:08 2,717.54 2,717.62 2,717.41 2,717.49 25,085.9K
20:09 2,717.56 2,717.71 2,717.56 2,717.71 20,116.9K
20:10 2,717.75 2,717.82 2,717.59 2,717.75 25,857.4K
20:11 2,717.55 2,717.70 2,717.50 2,717.70 22,899.4K
20:12 2,717.67 2,717.67 2,717.36 2,717.36 32,794.2K
20:13 2,717.40 2,717.47 2,717.03 2,717.03 27,680.3K
20:14 2,716.93 2,716.93 2,716.03 2,716.26 47,885.1K
20:15 2,716.30 2,716.30 2,715.98 2,715.98 21,761.9K
20:16 2,716.02 2,716.65 2,716.02 2,716.65 60,983.2K
20:17 2,716.68 2,716.98 2,716.68 2,716.98 23,469.4K
20:18 2,716.97 2,717.09 2,716.87 2,716.87 20,921.9K
20:19 2,716.84 2,716.97 2,716.77 2,716.79 22,556.0K
20:20 2,716.80 2,716.80 2,716.00 2,716.00 46,073.7K
20:21 2,715.89 2,716.02 2,715.84 2,715.84 16,185.5K
20:22 2,715.86 2,715.86 2,715.52 2,715.53 42,386.1K
20:23 2,715.54 2,715.55 2,715.19 2,715.19 51,489.1K
20:24 2,715.31 2,715.40 2,715.07 2,715.24 57,093.6K
20:25 2,715.20 2,715.20 2,714.65 2,714.69 85,012.4K
20:26 2,714.77 2,714.87 2,714.54 2,714.55 32,396.8K
20:27 2,714.57 2,714.68 2,714.44 2,714.68 36,134.4K
20:28 2,714.85 2,714.85 2,714.21 2,714.30 28,409.8K
20:29 2,714.30 2,714.34 2,713.71 2,713.82 40,415.0K
20:30 2,713.69 2,713.69 2,713.19 2,713.24 77,776.6K
20:31 2,713.19 2,713.19 2,712.68 2,712.79 51,166.7K
20:32 2,712.70 2,712.73 2,712.18 2,712.18 52,536.6K
20:33 2,712.24 2,712.42 2,712.24 2,712.28 30,022.5K
20:34 2,712.26 2,712.26 2,711.88 2,711.92 36,865.4K
20:35 2,712.01 2,712.12 2,711.97 2,712.12 60,910.6K
20:36 2,712.12 2,712.57 2,712.12 2,712.57 31,981.8K
20:37 2,712.52 2,712.65 2,712.48 2,712.48 30,351.7K
20:38 2,712.55 2,713.52 2,712.34 2,713.08 43,754.7K
20:39 2,713.24 2,713.24 2,712.83 2,712.97 19,385.0K
20:40 2,712.93 2,713.06 2,712.81 2,712.93 25,640.8K
20:41 2,712.95 2,712.95 2,712.40 2,712.51 68,877.6K
20:42 2,712.52 2,712.52 2,712.02 2,712.15 30,862.5K
20:43 2,712.18 2,712.33 2,712.07 2,712.21 25,061.0K
20:44 2,712.24 2,712.33 2,712.06 2,712.15 16,786.9K
20:45 2,711.10 2,711.10 2,710.79 2,710.79 87,873.2K
20:46 2,710.87 2,710.90 2,710.32 2,710.43 75,058.2K
20:47 2,710.26 2,710.29 2,709.51 2,709.51 82,417.6K
20:48 2,709.45 2,709.83 2,709.45 2,709.81 38,953.3K
20:49 2,709.96 2,710.02 2,709.90 2,709.97 37,856.8K
20:50 2,710.21 2,710.41 2,710.21 2,710.31 30,811.1K
20:51 2,710.06 2,710.06 2,709.62 2,709.72 37,804.9K
20:52 2,709.50 2,709.50 2,709.11 2,709.14 73,394.0K
20:53 2,709.11 2,709.11 2,708.85 2,708.90 39,364.3K
20:54 2,708.96 2,708.96 2,708.58 2,708.69 52,267.4K
20:55 2,708.67 2,708.67 2,708.27 2,708.49 42,686.4K
20:56 2,708.51 2,708.91 2,708.50 2,708.88 50,800.9K
20:57 2,708.92 2,709.59 2,708.92 2,709.59 25,606.9K
20:58 2,709.76 2,710.41 2,709.59 2,710.37 43,675.4K
20:59 2,710.17 2,710.73 2,710.17 2,710.73 41,074.6K
21:00 2,710.80 2,711.58 2,710.77 2,711.58 36,323.1K
21:01 2,711.58 2,711.96 2,711.58 2,711.93 27,754.3K
21:02 2,711.89 2,712.26 2,711.89 2,712.23 22,419.6K
21:03 2,712.12 2,712.44 2,712.12 2,712.44 19,827.6K
21:04 2,712.50 2,712.50 2,712.09 2,712.09 31,220.4K
21:05 2,712.18 2,712.67 2,712.15 2,712.59 32,205.1K
21:06 2,712.69 2,712.88 2,712.67 2,712.69 19,565.4K
21:07 2,712.58 2,712.73 2,712.58 2,712.73 12,291.8K
21:08 2,712.68 2,712.84 2,712.67 2,712.74 20,611.6K
21:09 2,712.77 2,713.14 2,712.74 2,713.14 19,267.2K
21:10 2,713.16 2,714.02 2,713.10 2,714.02 45,667.9K
21:11 2,714.28 2,714.32 2,714.15 2,714.29 54,652.4K
21:12 2,714.27 2,714.51 2,714.22 2,714.51 24,795.1K
21:13 2,714.42 2,714.53 2,714.39 2,714.48 23,549.2K
21:14 2,714.53 2,714.55 2,714.25 2,714.25 26,153.2K
21:15 2,714.33 2,714.60 2,714.33 2,714.60 11,527.9K
21:16 2,714.50 2,714.89 2,714.46 2,714.54 13,584.1K
21:17 2,714.65 2,714.95 2,714.65 2,714.78 11,665.0K
21:18 2,714.68 2,714.94 2,714.68 2,714.78 16,302.8K
21:19 2,714.90 2,715.25 2,714.90 2,715.25 22,037.0K
21:20 2,715.48 2,715.60 2,715.44 2,715.53 19,573.5K
21:21 2,715.72 2,715.98 2,715.72 2,715.98 27,944.3K
21:22 2,716.10 2,716.55 2,716.10 2,716.55 42,574.3K
21:23 2,716.51 2,717.03 2,716.51 2,716.83 44,637.7K
21:24 2,716.95 2,717.31 2,716.95 2,717.31 31,755.4K
21:25 2,717.33 2,717.38 2,717.25 2,717.33 33,482.8K
21:26 2,717.34 2,717.59 2,717.34 2,717.46 41,291.6K
21:27 2,717.47 2,717.47 2,717.30 2,717.43 34,327.9K
21:28 2,717.41 2,717.53 2,717.40 2,717.42 52,260.8K
21:29 2,717.51 2,717.56 2,717.38 2,717.56 40,426.3K
21:30 2,717.32 2,717.45 2,717.28 2,717.36 31,488.3K
21:31 2,717.28 2,717.28 2,716.61 2,716.61 60,348.1K
21:32 2,716.69 2,716.69 2,715.21 2,715.21 40,465.2K
21:33 2,715.07 2,715.19 2,714.85 2,714.98 36,887.6K
21:34 2,715.06 2,715.07 2,714.92 2,715.00 16,992.3K
21:35 2,715.01 2,715.08 2,714.69 2,714.69 26,236.3K
21:36 2,714.78 2,714.89 2,714.34 2,714.34 34,542.4K
21:37 2,714.29 2,714.29 2,713.79 2,713.79 24,780.9K
21:38 2,713.68 2,714.01 2,713.68 2,714.01 26,012.5K
21:39 2,714.03 2,714.08 2,713.86 2,714.08 15,634.0K
21:40 2,714.06 2,714.44 2,714.06 2,714.40 18,804.2K
21:41 2,714.48 2,714.66 2,714.45 2,714.56 16,949.0K
21:42 2,714.64 2,714.80 2,714.63 2,714.79 12,413.5K
21:43 2,714.80 2,715.18 2,714.79 2,715.18 24,556.1K
21:44 2,715.15 2,715.54 2,715.13 2,715.42 28,505.5K
21:45 2,715.68 2,716.11 2,715.68 2,716.11 21,303.8K
21:46 2,716.14 2,716.25 2,716.11 2,716.13 16,958.7K
21:47 2,716.12 2,716.13 2,715.87 2,715.93 8,538.4K
21:48 2,715.99 2,716.00 2,715.52 2,715.68 21,025.9K
21:49 2,715.65 2,715.76 2,715.60 2,715.64 14,567.8K
21:50 2,715.85 2,715.87 2,715.67 2,715.85 30,688.0K
21:51 2,715.85 2,716.18 2,715.85 2,716.18 19,656.0K
21:52 2,716.24 2,716.47 2,716.21 2,716.36 31,309.9K
21:53 2,716.30 2,716.56 2,716.30 2,716.54 19,040.6K
21:54 2,716.55 2,716.76 2,716.52 2,716.68 24,374.5K
21:55 2,716.68 2,716.80 2,716.56 2,716.65 27,520.8K
21:56 2,716.64 2,716.95 2,716.64 2,716.93 17,781.5K
21:57 2,717.00 2,717.02 2,716.90 2,716.92 20,920.3K
21:58 2,716.95 2,717.17 2,716.49 2,716.49 16,405.9K
21:59 2,716.55 2,716.74 2,716.00 2,716.09 30,674.8K
22:00 2,716.05 2,716.05 2,715.62 2,715.73 27,555.6K
22:01 2,715.68 2,716.06 2,715.68 2,716.00 20,191.4K
22:02 2,716.01 2,716.11 2,715.72 2,715.72 9,230.0K
22:03 2,715.63 2,715.82 2,715.52 2,715.76 15,340.8K
22:04 2,715.76 2,716.34 2,715.76 2,716.32 13,322.8K
22:05 2,716.35 2,716.41 2,716.07 2,716.07 20,501.8K
22:06 2,716.15 2,716.15 2,715.66 2,716.03 16,404.2K
22:07 2,716.11 2,716.25 2,716.04 2,716.23 7,129.9K
22:08 2,716.17 2,716.30 2,716.09 2,716.21 18,558.3K
22:09 2,716.20 2,716.59 2,716.20 2,716.57 23,780.5K
22:10 2,716.55 2,716.67 2,716.48 2,716.63 8,434.2K
22:11 2,716.61 2,716.64 2,716.41 2,716.41 34,288.9K
22:12 2,716.38 2,716.58 2,716.14 2,716.18 12,617.0K
22:13 2,716.18 2,716.18 2,715.56 2,715.66 34,642.6K
22:14 2,715.54 2,715.75 2,715.52 2,715.66 15,947.7K
22:15 2,715.69 2,715.76 2,715.47 2,715.47 24,334.4K
22:16 2,715.46 2,715.55 2,715.40 2,715.55 10,025.2K
22:17 2,715.52 2,715.82 2,715.50 2,715.66 24,128.6K
22:18 2,715.93 2,716.12 2,715.75 2,715.75 21,830.5K
22:19 2,715.88 2,715.88 2,715.70 2,715.74 9,084.2K
22:20 2,715.83 2,715.98 2,715.77 2,715.97 6,678.0K
22:21 2,715.82 2,716.37 2,715.82 2,716.20 14,689.4K
22:22 2,716.25 2,716.25 2,715.89 2,716.10 17,925.5K
22:23 2,716.08 2,716.40 2,716.08 2,716.34 15,936.4K
22:24 2,716.32 2,716.46 2,716.25 2,716.31 11,526.7K
22:25 2,716.46 2,716.55 2,716.37 2,716.40 10,567.6K
22:26 2,716.25 2,716.61 2,716.25 2,716.44 10,533.8K
22:27 2,716.48 2,716.48 2,716.26 2,716.35 6,541.9K
22:28 2,716.34 2,716.41 2,716.21 2,716.41 9,669.2K
22:29 2,716.39 2,716.49 2,716.18 2,716.34 10,127.5K
22:30 2,716.40 2,716.40 2,716.05 2,716.05 21,200.9K
22:31 2,716.10 2,716.32 2,715.99 2,716.32 9,484.4K
22:32 2,716.32 2,716.32 2,716.09 2,716.12 14,771.7K
22:33 2,716.04 2,716.19 2,715.68 2,715.77 10,521.5K
22:34 2,715.80 2,715.88 2,715.77 2,715.81 8,679.3K
22:35 2,715.71 2,715.71 2,715.44 2,715.68 12,819.3K
22:36 2,715.53 2,715.57 2,714.96 2,714.96 15,910.8K
22:37 2,714.90 2,715.13 2,714.83 2,714.83 16,375.7K
22:38 2,715.00 2,715.00 2,714.40 2,714.47 23,171.2K
22:39 2,714.40 2,714.43 2,713.55 2,713.63 39,617.1K
22:40 2,713.49 2,713.53 2,712.95 2,712.95 31,443.3K
22:41 2,712.84 2,712.84 2,712.61 2,712.62 25,486.5K
22:42 2,712.60 2,712.77 2,712.42 2,712.77 33,014.5K
22:43 2,712.80 2,713.10 2,712.75 2,712.95 15,601.8K
22:44 2,712.92 2,713.21 2,712.92 2,713.04 18,615.2K
22:45 2,712.98 2,713.16 2,712.90 2,713.15 15,045.5K
22:46 2,713.18 2,713.22 2,713.06 2,713.18 21,388.7K
22:47 2,713.17 2,713.61 2,713.17 2,713.61 27,698.1K
22:48 2,713.61 2,713.80 2,713.61 2,713.76 39,651.0K
22:49 2,713.69 2,713.83 2,713.63 2,713.80 28,720.2K
22:50 2,713.64 2,713.76 2,713.46 2,713.76 15,384.1K
22:51 2,713.75 2,714.11 2,713.70 2,714.11 12,175.1K
22:52 2,714.13 2,714.17 2,713.96 2,713.97 8,278.3K
22:53 2,713.98 2,714.11 2,713.95 2,714.11 11,574.2K
22:54 2,714.07 2,714.18 2,713.89 2,714.18 10,435.6K
22:55 2,714.08 2,714.24 2,714.08 2,714.24 13,154.3K
22:56 2,714.24 2,714.45 2,714.21 2,714.21 11,659.7K
22:57 2,714.27 2,714.91 2,714.27 2,714.91 10,490.3K
22:58 2,715.06 2,715.48 2,715.06 2,715.44 16,587.8K
22:59 2,715.34 2,715.48 2,715.34 2,715.40 19,634.0K
23:00 2,715.43 2,716.07 2,715.43 2,716.07 26,295.0K
23:01 2,716.08 2,716.08 2,715.93 2,715.93 11,832.8K
23:02 2,715.98 2,716.03 2,715.85 2,715.85 15,478.4K
23:03 2,715.81 2,716.11 2,715.81 2,716.08 16,860.9K
23:04 2,716.14 2,716.24 2,716.13 2,716.24 25,629.1K
23:05 2,716.20 2,716.20 2,715.93 2,715.93 13,306.7K
23:06 2,716.07 2,716.07 2,715.89 2,715.90 18,493.3K
23:07 2,715.92 2,716.11 2,715.86 2,716.11 10,879.9K
23:08 2,716.00 2,716.35 2,715.97 2,716.33 36,783.8K
23:09 2,716.32 2,716.34 2,716.10 2,716.18 14,402.7K
23:10 2,716.18 2,716.29 2,716.05 2,716.29 13,239.9K
23:11 2,716.29 2,716.58 2,716.29 2,716.53 19,019.0K
23:12 2,716.55 2,716.55 2,716.13 2,716.31 20,692.9K
23:13 2,716.35 2,716.35 2,715.87 2,715.92 9,569.2K
23:14 2,715.96 2,715.96 2,715.70 2,715.70 11,787.1K
23:15 2,715.71 2,715.72 2,715.60 2,715.68 10,786.2K
23:16 2,715.74 2,715.78 2,715.61 2,715.76 13,351.1K
23:17 2,715.70 2,715.78 2,715.63 2,715.70 12,582.3K
23:18 2,715.77 2,715.83 2,715.59 2,715.62 11,429.5K
23:19 2,715.61 2,715.61 2,715.41 2,715.42 6,060.5K
23:20 2,715.41 2,715.41 2,715.30 2,715.36 7,307.6K
23:21 2,715.29 2,715.29 2,714.95 2,715.09 21,641.4K
23:22 2,714.97 2,714.97 2,714.85 2,714.87 7,738.3K
23:23 2,714.82 2,714.86 2,714.57 2,714.84 17,109.3K
23:24 2,714.77 2,714.92 2,714.73 2,714.86 7,652.4K
23:25 2,714.78 2,714.78 2,714.36 2,714.36 30,411.0K
23:26 2,714.48 2,714.48 2,714.31 2,714.42 15,918.4K
23:27 2,714.38 2,714.39 2,714.08 2,714.16 15,019.2K
23:28 2,714.14 2,714.30 2,714.00 2,714.30 20,832.3K
23:29 2,714.27 2,714.42 2,714.23 2,714.23 18,631.8K
23:30 2,714.26 2,714.37 2,714.23 2,714.34 13,564.6K
23:31 2,714.35 2,714.42 2,714.30 2,714.42 13,836.2K
23:32 2,714.38 2,714.38 2,714.22 2,714.26 8,446.4K
23:33 2,714.23 2,714.28 2,714.14 2,714.19 13,740.1K
23:34 2,714.20 2,714.33 2,714.09 2,714.11 20,129.4K
23:35 2,714.10 2,714.10 2,713.82 2,714.08 24,950.0K
23:36 2,714.07 2,714.10 2,713.95 2,714.08 26,892.5K
23:37 2,713.89 2,713.98 2,713.83 2,713.85 34,247.2K
23:38 2,713.84 2,713.88 2,713.46 2,713.57 29,493.6K
23:39 2,713.74 2,713.74 2,713.53 2,713.62 12,361.4K
23:40 2,713.60 2,713.67 2,713.53 2,713.60 18,569.7K
23:41 2,713.37 2,713.74 2,713.37 2,713.67 17,772.8K
23:42 2,713.57 2,713.68 2,713.49 2,713.49 21,425.8K
23:43 2,713.68 2,713.73 2,713.40 2,713.47 14,897.8K
23:44 2,713.52 2,714.06 2,713.52 2,714.06 23,654.1K
23:45 2,713.94 2,714.75 2,713.94 2,714.75 51,739.8K
23:46 2,714.83 2,714.85 2,714.63 2,714.77 39,344.7K
23:47 2,714.75 2,715.16 2,714.75 2,714.94 24,428.5K
23:48 2,714.76 2,715.52 2,714.76 2,715.52 31,364.5K
23:49 2,715.53 2,715.68 2,715.08 2,715.08 62,631.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available