MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,677.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,843.02 2,843.60 2,842.91 2,842.91 112,688.6K
07:01 2,842.59 2,842.59 2,839.21 2,839.21 95,795.2K
07:02 2,839.18 2,839.18 2,838.78 2,838.78 70,788.5K
07:03 2,838.58 2,839.06 2,838.52 2,838.85 66,990.8K
07:04 2,839.12 2,839.24 2,838.94 2,839.14 63,596.7K
07:05 2,839.04 2,839.20 2,838.97 2,839.11 33,393.4K
07:06 2,839.55 2,840.34 2,839.49 2,840.34 52,636.6K
07:07 2,840.55 2,843.54 2,840.55 2,843.54 84,779.0K
07:08 2,843.98 2,844.44 2,843.98 2,844.23 97,525.7K
07:09 2,844.38 2,845.48 2,844.38 2,845.48 140,028.5K
07:10 2,845.50 2,845.69 2,845.37 2,845.50 65,371.5K
07:11 2,845.30 2,845.35 2,844.81 2,845.18 97,364.0K
07:12 2,845.00 2,845.06 2,844.87 2,844.87 48,724.7K
07:13 2,845.08 2,845.29 2,845.08 2,845.29 33,288.3K
07:14 2,845.32 2,845.44 2,845.18 2,845.31 63,755.2K
07:15 2,845.56 2,845.87 2,845.45 2,845.55 39,586.9K
07:16 2,845.42 2,845.52 2,845.09 2,845.09 74,909.7K
07:17 2,844.86 2,844.86 2,844.10 2,844.18 59,722.2K
07:18 2,844.28 2,845.06 2,844.03 2,845.06 26,007.7K
07:19 2,845.09 2,845.39 2,844.98 2,845.04 33,788.7K
07:20 2,845.09 2,845.59 2,845.05 2,845.23 29,203.7K
07:21 2,845.25 2,845.56 2,845.25 2,845.39 30,561.5K
07:22 2,845.38 2,845.60 2,845.17 2,845.60 40,599.7K
07:23 2,845.59 2,845.90 2,845.59 2,845.77 39,241.9K
07:24 2,845.98 2,846.09 2,845.88 2,846.00 45,445.6K
07:25 2,845.85 2,846.60 2,845.85 2,846.55 37,405.3K
07:26 2,846.71 2,847.02 2,846.57 2,846.92 35,337.7K
07:27 2,847.05 2,847.21 2,847.03 2,847.21 29,540.7K
07:28 2,847.02 2,847.16 2,847.00 2,847.00 18,522.7K
07:29 2,847.27 2,847.98 2,847.25 2,847.90 42,699.1K
07:30 2,848.06 2,848.53 2,847.97 2,848.51 64,047.5K
07:31 2,848.53 2,849.04 2,848.40 2,849.04 101,361.7K
07:32 2,849.97 2,851.78 2,849.88 2,851.65 158,043.2K
07:33 2,852.22 2,852.22 2,851.52 2,851.78 118,244.0K
07:34 2,851.66 2,852.18 2,851.46 2,852.18 67,244.9K
07:35 2,852.55 2,852.70 2,852.14 2,852.63 55,385.4K
07:36 2,852.45 2,852.45 2,851.22 2,851.22 69,144.2K
07:37 2,851.20 2,851.22 2,849.05 2,849.12 99,824.9K
07:38 2,849.10 2,849.12 2,848.62 2,848.68 53,575.7K
07:39 2,848.79 2,849.15 2,848.68 2,848.71 40,767.1K
07:40 2,848.73 2,848.82 2,848.67 2,848.68 27,762.1K
07:41 2,848.83 2,849.19 2,848.83 2,849.09 17,969.2K
07:42 2,849.08 2,849.50 2,849.08 2,849.50 29,992.9K
07:43 2,849.58 2,850.02 2,849.54 2,849.89 26,867.3K
07:44 2,850.27 2,850.98 2,850.23 2,850.97 41,799.5K
07:45 2,851.21 2,852.36 2,851.19 2,852.26 72,061.0K
07:46 2,852.17 2,852.21 2,851.67 2,852.21 40,382.4K
07:47 2,852.21 2,852.35 2,851.46 2,851.90 44,567.0K
07:48 2,851.75 2,851.75 2,851.31 2,851.50 34,314.7K
07:49 2,851.34 2,851.43 2,851.18 2,851.28 30,236.3K
07:50 2,851.40 2,851.85 2,851.30 2,851.85 22,295.8K
07:51 2,851.85 2,852.62 2,851.75 2,852.62 45,151.6K
07:52 2,852.92 2,852.95 2,852.60 2,852.77 27,325.0K
07:53 2,852.73 2,852.81 2,852.51 2,852.60 47,554.5K
07:54 2,852.72 2,852.76 2,852.23 2,852.23 30,737.5K
07:55 2,852.41 2,852.64 2,852.20 2,852.20 25,284.0K
07:56 2,852.26 2,852.64 2,852.26 2,852.50 38,921.0K
07:57 2,852.27 2,852.64 2,852.15 2,852.37 33,767.5K
07:58 2,852.43 2,853.29 2,852.42 2,852.89 36,835.0K
07:59 2,853.11 2,853.20 2,852.96 2,853.20 30,145.7K
08:00 2,852.81 2,852.99 2,852.58 2,852.83 48,588.8K
08:01 2,852.68 2,852.78 2,852.13 2,852.23 55,724.6K
08:02 2,851.87 2,851.92 2,851.08 2,851.08 45,935.5K
08:03 2,851.19 2,851.19 2,850.91 2,850.92 59,312.7K
08:04 2,850.72 2,851.11 2,850.72 2,851.06 23,967.1K
08:05 2,851.06 2,851.06 2,850.66 2,850.90 38,626.6K
08:06 2,850.83 2,850.93 2,850.40 2,850.56 32,838.2K
08:07 2,850.40 2,850.65 2,850.29 2,850.65 29,420.3K
08:08 2,850.55 2,851.34 2,850.54 2,851.34 21,443.2K
08:09 2,851.47 2,851.47 2,851.04 2,851.12 25,799.3K
08:10 2,851.26 2,851.42 2,850.93 2,851.33 20,919.4K
08:11 2,851.12 2,851.38 2,851.11 2,851.21 17,991.3K
08:12 2,851.16 2,851.52 2,851.01 2,851.52 18,257.0K
08:13 2,851.55 2,851.55 2,851.21 2,851.35 13,865.6K
08:14 2,851.50 2,851.62 2,851.40 2,851.42 34,983.5K
08:15 2,851.61 2,851.74 2,851.42 2,851.60 16,872.4K
08:16 2,851.66 2,851.69 2,851.43 2,851.43 12,299.6K
08:17 2,851.57 2,851.89 2,851.55 2,851.73 18,182.0K
08:18 2,851.70 2,851.73 2,851.62 2,851.73 13,201.3K
08:19 2,851.75 2,851.75 2,851.52 2,851.52 31,666.6K
08:20 2,851.64 2,851.68 2,851.53 2,851.65 15,762.8K
08:21 2,851.49 2,851.79 2,851.42 2,851.56 36,917.7K
08:22 2,851.40 2,851.58 2,851.24 2,851.24 22,261.0K
08:23 2,851.32 2,851.45 2,851.18 2,851.18 30,539.4K
08:24 2,851.17 2,851.20 2,850.91 2,850.93 20,415.8K
08:25 2,851.03 2,851.05 2,850.60 2,850.60 21,984.3K
08:26 2,850.74 2,850.85 2,850.49 2,850.61 36,252.5K
08:27 2,850.62 2,850.62 2,850.19 2,850.32 26,996.9K
08:28 2,850.22 2,850.44 2,850.22 2,850.35 17,174.3K
08:29 2,850.26 2,850.34 2,849.95 2,849.95 65,619.3K
08:30 2,849.93 2,849.99 2,849.66 2,849.77 38,672.1K
08:31 2,849.60 2,849.70 2,849.46 2,849.60 19,190.2K
08:32 2,849.49 2,849.74 2,849.32 2,849.63 25,421.4K
08:33 2,849.36 2,849.76 2,849.36 2,849.69 16,931.0K
08:34 2,849.79 2,850.14 2,849.79 2,850.14 27,517.9K
08:35 2,850.42 2,850.65 2,850.26 2,850.62 21,268.3K
08:36 2,850.63 2,850.90 2,850.50 2,850.90 20,009.2K
08:37 2,850.88 2,850.99 2,850.80 2,850.89 26,400.7K
08:38 2,850.83 2,850.87 2,850.67 2,850.80 27,905.3K
08:39 2,850.79 2,850.88 2,850.67 2,850.67 27,144.2K
08:40 2,850.83 2,851.06 2,850.80 2,850.97 22,303.8K
08:41 2,850.95 2,851.23 2,850.79 2,850.79 26,777.2K
08:42 2,850.82 2,851.40 2,850.82 2,851.34 24,092.2K
08:43 2,851.14 2,851.15 2,850.78 2,850.87 19,633.6K
08:44 2,851.01 2,851.14 2,850.88 2,851.13 34,448.1K
08:45 2,851.09 2,851.19 2,850.91 2,851.00 17,164.2K
08:46 2,851.09 2,851.09 2,850.68 2,850.81 20,920.0K
08:47 2,850.79 2,851.05 2,850.79 2,851.04 244,996.2K
08:48 2,851.16 2,851.79 2,851.16 2,851.77 111,304.9K
08:49 2,852.09 2,852.33 2,851.98 2,852.33 48,978.0K
08:50 2,852.37 2,852.92 2,852.37 2,852.92 82,927.7K
08:51 2,852.92 2,853.35 2,852.90 2,853.18 50,654.2K
08:52 2,853.09 2,853.15 2,852.87 2,853.12 43,620.1K
08:53 2,853.17 2,853.34 2,852.51 2,852.69 27,482.1K
08:54 2,852.28 2,852.73 2,852.28 2,852.72 70,608.9K
08:55 2,852.96 2,852.96 2,852.67 2,852.90 33,003.7K
08:56 2,852.89 2,852.89 2,852.46 2,852.77 39,541.6K
08:57 2,852.59 2,852.79 2,852.32 2,852.55 30,731.0K
08:58 2,852.57 2,852.68 2,852.20 2,852.25 24,375.2K
08:59 2,852.39 2,852.67 2,852.32 2,852.36 44,896.6K
09:00 2,852.10 2,852.37 2,850.13 2,850.21 104,076.3K
09:01 2,850.13 2,850.25 2,850.00 2,850.12 35,048.3K
09:02 2,850.02 2,850.05 2,848.34 2,848.34 48,540.9K
09:03 2,848.23 2,848.56 2,848.23 2,848.44 69,221.1K
09:04 2,848.55 2,848.55 2,847.24 2,847.24 53,276.7K
09:05 2,847.40 2,848.11 2,847.38 2,848.03 54,450.6K
09:06 2,848.10 2,848.96 2,848.10 2,848.78 43,255.3K
09:07 2,849.21 2,849.21 2,848.90 2,849.14 35,333.8K
09:08 2,849.38 2,849.48 2,849.23 2,849.48 33,024.3K
09:09 2,849.53 2,849.57 2,849.26 2,849.35 18,757.7K
09:10 2,849.30 2,849.78 2,848.90 2,849.05 17,197.9K
09:11 2,849.14 2,849.31 2,849.02 2,849.22 32,340.8K
09:12 2,849.36 2,849.67 2,849.29 2,849.61 19,125.3K
09:13 2,849.63 2,849.71 2,849.53 2,849.65 15,218.2K
09:14 2,849.61 2,849.86 2,849.61 2,849.74 24,076.7K
09:15 2,849.74 2,849.75 2,849.54 2,849.64 16,635.7K
09:16 2,849.76 2,850.06 2,849.70 2,850.05 68,198.4K
09:17 2,850.09 2,850.22 2,849.97 2,850.05 52,551.9K
09:18 2,849.91 2,850.36 2,849.91 2,850.36 35,459.4K
09:19 2,850.42 2,850.74 2,850.42 2,850.62 29,594.8K
09:20 2,850.74 2,851.26 2,850.73 2,851.18 63,314.5K
09:21 2,851.33 2,851.55 2,851.33 2,851.49 27,573.9K
09:22 2,851.54 2,852.27 2,851.54 2,852.18 70,919.4K
09:23 2,852.39 2,852.61 2,852.31 2,852.57 62,488.3K
09:24 2,852.76 2,852.96 2,852.64 2,852.77 48,817.6K
09:25 2,852.65 2,852.84 2,852.65 2,852.73 25,009.1K
09:26 2,852.76 2,852.78 2,852.65 2,852.76 27,334.4K
09:27 2,852.70 2,853.37 2,852.70 2,853.37 129,290.1K
09:28 2,853.51 2,853.63 2,853.42 2,853.60 79,040.8K
09:29 2,853.67 2,853.91 2,853.63 2,853.91 55,607.1K
09:30 2,854.08 2,854.21 2,854.00 2,854.12 69,189.1K
09:31 2,854.22 2,854.22 2,853.96 2,854.06 51,489.1K
09:32 2,853.79 2,853.91 2,853.39 2,853.44 50,161.7K
09:33 2,853.39 2,853.95 2,853.39 2,853.89 54,130.3K
09:34 2,853.89 2,854.29 2,853.89 2,854.04 59,549.5K
09:35 2,854.00 2,854.00 2,853.40 2,853.51 49,946.0K
09:36 2,853.27 2,853.66 2,853.27 2,853.66 26,983.0K
09:37 2,853.57 2,853.82 2,853.29 2,853.62 91,230.7K
09:38 2,853.56 2,853.70 2,853.19 2,853.70 52,984.8K
09:39 2,853.40 2,853.40 2,853.28 2,853.39 38,270.0K
09:40 2,853.30 2,853.42 2,853.26 2,853.36 33,318.2K
09:41 2,853.34 2,853.35 2,853.00 2,853.27 58,330.3K
09:42 2,853.31 2,853.40 2,852.98 2,853.10 53,778.3K
09:43 2,853.21 2,853.21 2,852.44 2,852.50 36,494.8K
09:44 2,852.57 2,852.74 2,852.24 2,852.31 41,750.3K
09:45 2,852.39 2,852.79 2,852.38 2,852.62 47,114.2K
09:46 2,852.73 2,853.01 2,852.39 2,853.01 47,056.5K
09:47 2,852.89 2,853.09 2,852.72 2,852.88 32,128.8K
09:48 2,852.89 2,853.60 2,852.89 2,853.60 52,947.0K
09:49 2,854.05 2,854.39 2,854.01 2,854.32 67,691.2K
09:50 2,854.08 2,854.53 2,854.08 2,854.53 53,218.7K
09:51 2,854.47 2,854.50 2,853.78 2,853.85 42,056.3K
09:52 2,853.74 2,853.74 2,853.23 2,853.39 104,147.6K
09:53 2,853.47 2,853.75 2,853.00 2,853.17 36,818.0K
09:54 2,852.80 2,853.05 2,852.80 2,852.91 47,429.2K
09:55 2,852.89 2,852.96 2,852.47 2,852.59 44,318.5K
09:56 2,852.80 2,852.82 2,852.24 2,852.35 28,948.9K
09:57 2,852.46 2,852.65 2,852.46 2,852.57 18,995.3K
09:58 2,852.62 2,852.62 2,852.37 2,852.40 32,810.6K
09:59 2,852.75 2,852.75 2,852.44 2,852.61 71,109.3K
10:00 2,852.43 2,852.43 2,850.82 2,850.96 134,230.5K
10:01 2,851.08 2,851.08 2,850.64 2,850.67 95,884.7K
10:02 2,850.61 2,850.61 2,849.32 2,849.33 259,951.1K
10:03 2,849.09 2,849.25 2,848.44 2,848.44 179,389.8K
10:04 2,848.69 2,848.71 2,848.11 2,848.11 169,165.5K
10:05 2,847.87 2,847.87 2,844.89 2,845.04 441,644.2K
10:06 2,845.60 2,846.09 2,845.60 2,845.78 242,534.0K
10:07 2,845.92 2,846.23 2,845.67 2,846.23 151,307.6K
10:08 2,846.32 2,846.85 2,846.32 2,846.83 106,219.0K
10:09 2,846.71 2,848.39 2,846.71 2,848.39 131,287.4K
10:10 2,847.98 2,847.98 2,847.64 2,847.68 109,409.0K
10:11 2,847.68 2,847.68 2,845.50 2,845.50 150,977.7K
10:12 2,845.00 2,845.00 2,843.43 2,843.61 341,783.2K
10:13 2,843.27 2,843.35 2,842.79 2,843.06 250,867.1K
10:14 2,843.86 2,844.80 2,843.76 2,844.58 215,564.2K
10:15 2,844.09 2,844.09 2,842.60 2,842.64 214,197.8K
10:16 2,843.19 2,845.24 2,843.19 2,845.24 140,207.7K
10:17 2,845.34 2,846.30 2,845.34 2,846.27 146,054.3K
10:18 2,846.12 2,847.11 2,845.99 2,846.05 138,123.2K
10:19 2,846.01 2,846.48 2,845.82 2,845.82 93,738.9K
10:20 2,845.84 2,846.50 2,845.84 2,846.50 85,939.2K
10:21 2,847.03 2,848.14 2,847.03 2,847.86 171,864.7K
10:22 2,848.33 2,848.33 2,847.13 2,847.33 90,130.2K
10:23 2,847.67 2,847.69 2,846.12 2,846.12 90,133.9K
10:24 2,846.04 2,846.06 2,845.34 2,845.85 107,545.1K
10:25 2,845.94 2,847.78 2,845.94 2,847.78 107,461.5K
10:26 2,847.90 2,847.93 2,846.53 2,846.53 98,822.5K
10:27 2,846.33 2,847.02 2,845.84 2,847.02 109,474.2K
10:28 2,847.40 2,848.85 2,847.26 2,848.85 124,656.3K
10:29 2,848.85 2,850.25 2,848.85 2,849.87 175,706.0K
10:30 2,848.35 2,851.32 2,848.35 2,851.30 251,034.6K
10:31 2,851.39 2,852.39 2,851.09 2,851.18 245,293.8K
10:32 2,850.64 2,850.79 2,849.10 2,850.79 163,660.5K
10:33 2,850.72 2,850.78 2,850.10 2,850.10 72,662.3K
10:34 2,850.07 2,850.64 2,849.66 2,850.64 128,837.9K
10:35 2,851.43 2,852.09 2,850.98 2,851.20 269,990.7K
10:36 2,850.94 2,850.94 2,849.40 2,849.78 112,390.4K
10:37 2,849.94 2,850.06 2,849.54 2,850.06 60,169.9K
10:38 2,850.08 2,850.09 2,849.80 2,849.93 75,433.6K
10:39 2,849.95 2,850.17 2,849.37 2,849.42 115,286.5K
10:40 2,849.25 2,849.25 2,848.01 2,848.32 162,368.0K
10:41 2,848.73 2,849.56 2,848.70 2,848.75 98,523.5K
10:42 2,848.62 2,849.53 2,848.51 2,849.49 93,608.0K
10:43 2,849.55 2,850.15 2,849.50 2,850.00 61,969.4K
10:44 2,849.64 2,849.71 2,849.19 2,849.19 48,311.2K
10:45 2,849.15 2,849.56 2,849.03 2,849.56 51,831.2K
10:46 2,849.59 2,850.57 2,849.58 2,850.37 98,314.9K
10:47 2,850.97 2,851.78 2,850.97 2,851.78 183,290.0K
10:48 2,851.91 2,851.91 2,850.83 2,850.83 58,661.3K
10:49 2,851.08 2,851.42 2,850.49 2,850.49 84,918.3K
10:50 2,850.67 2,851.38 2,850.51 2,851.38 160,195.1K
10:51 2,851.35 2,851.46 2,850.76 2,851.37 53,114.0K
10:52 2,851.17 2,851.60 2,851.09 2,851.45 60,243.5K
10:53 2,851.34 2,852.05 2,851.23 2,852.05 62,484.2K
10:54 2,852.41 2,852.95 2,850.81 2,850.81 111,266.0K
10:55 2,850.20 2,851.72 2,850.20 2,851.72 112,322.4K
10:56 2,851.78 2,852.06 2,851.78 2,852.06 48,583.0K
10:57 2,852.11 2,852.45 2,851.97 2,852.45 75,006.5K
10:58 2,852.22 2,853.11 2,852.22 2,853.07 115,826.0K
10:59 2,853.17 2,853.19 2,852.69 2,852.99 93,260.6K
11:00 2,853.66 2,854.64 2,853.66 2,854.58 146,975.6K
11:01 2,854.44 2,855.21 2,854.40 2,855.10 192,653.7K
11:02 2,854.99 2,855.24 2,854.90 2,855.22 187,524.7K
11:03 2,854.60 2,855.97 2,854.60 2,855.58 351,960.9K
11:04 2,855.61 2,856.41 2,855.61 2,856.31 137,310.7K
11:05 2,855.88 2,856.07 2,855.24 2,856.07 143,424.1K
11:06 2,856.02 2,856.14 2,855.76 2,856.14 237,534.8K
11:07 2,856.25 2,856.59 2,856.22 2,856.32 169,828.2K
11:08 2,856.39 2,856.56 2,856.23 2,856.56 163,016.0K
11:09 2,856.26 2,856.45 2,855.40 2,855.40 180,243.0K
11:10 2,855.40 2,855.51 2,855.14 2,855.14 140,485.0K
11:11 2,855.09 2,855.56 2,854.98 2,855.53 128,086.6K
11:12 2,855.47 2,856.14 2,855.44 2,856.14 113,859.1K
11:13 2,855.91 2,855.96 2,855.17 2,855.17 89,538.2K
11:14 2,855.26 2,855.68 2,854.97 2,854.97 113,389.6K
11:15 2,854.86 2,855.09 2,854.72 2,855.01 81,603.6K
11:16 2,855.09 2,855.72 2,855.07 2,855.72 113,423.2K
11:17 2,855.96 2,856.39 2,855.24 2,855.24 220,526.4K
11:18 2,855.30 2,855.93 2,855.30 2,855.56 106,624.1K
11:19 2,855.56 2,855.56 2,855.17 2,855.44 98,725.3K
11:20 2,855.61 2,855.78 2,855.46 2,855.72 140,356.2K
11:21 2,855.78 2,856.08 2,855.78 2,856.06 109,650.4K
11:22 2,856.08 2,856.14 2,855.44 2,855.58 87,186.5K
11:23 2,855.28 2,855.28 2,853.56 2,853.57 245,545.8K
11:24 2,853.34 2,853.34 2,852.19 2,852.30 153,831.6K
11:25 2,852.61 2,852.67 2,852.33 2,852.47 146,332.0K
11:26 2,852.36 2,853.53 2,852.32 2,853.53 118,026.2K
11:27 2,853.45 2,853.93 2,853.14 2,853.15 101,125.9K
11:28 2,853.19 2,853.28 2,852.91 2,853.07 74,883.8K
11:29 2,853.11 2,853.93 2,853.07 2,853.93 80,960.5K
11:30 2,854.02 2,854.86 2,853.48 2,853.48 113,661.4K
11:31 2,853.40 2,853.40 2,853.09 2,853.15 92,300.0K
11:32 2,853.22 2,853.61 2,853.18 2,853.47 136,869.6K
11:33 2,853.38 2,853.90 2,853.38 2,853.46 69,139.4K
11:34 2,852.45 2,852.45 2,851.17 2,851.17 278,565.2K
11:35 2,851.05 2,851.05 2,849.64 2,849.87 277,738.4K
11:36 2,850.00 2,850.04 2,849.51 2,849.83 218,937.7K
11:37 2,849.84 2,850.68 2,849.68 2,850.60 178,579.3K
11:38 2,850.66 2,851.09 2,850.56 2,850.96 243,169.8K
11:39 2,851.05 2,851.05 2,850.57 2,850.84 161,443.4K
11:40 2,850.94 2,851.45 2,850.94 2,851.21 123,447.9K
11:41 2,851.26 2,851.26 2,849.05 2,849.33 222,233.0K
11:42 2,849.35 2,851.28 2,849.35 2,851.22 172,454.6K
11:43 2,851.11 2,851.65 2,851.09 2,851.59 100,877.8K
11:44 2,851.62 2,851.95 2,851.62 2,851.69 152,361.9K
11:45 2,850.97 2,850.97 2,850.47 2,850.51 200,339.5K
11:46 2,850.54 2,851.26 2,850.54 2,851.10 103,161.1K
11:47 2,851.45 2,851.68 2,849.54 2,849.54 94,834.4K
11:48 2,849.55 2,849.94 2,849.55 2,849.80 74,622.2K
11:49 2,849.71 2,851.30 2,849.66 2,851.30 126,094.8K
11:50 2,851.35 2,851.61 2,850.70 2,851.30 81,747.8K
11:51 2,851.41 2,851.68 2,851.06 2,851.22 96,310.4K
11:52 2,850.86 2,851.98 2,850.84 2,851.18 84,622.9K
11:53 2,851.02 2,851.07 2,849.44 2,850.56 125,015.5K
11:54 2,850.58 2,850.75 2,849.44 2,849.44 99,745.3K
11:55 2,849.49 2,849.69 2,848.84 2,849.10 108,742.2K
11:56 2,848.31 2,848.81 2,847.95 2,848.03 127,914.3K
11:57 2,847.84 2,848.01 2,846.44 2,846.53 299,168.2K
11:58 2,846.83 2,846.83 2,846.21 2,846.51 392,110.7K
11:59 2,846.55 2,847.09 2,846.55 2,846.85 146,595.5K
12:00 2,846.51 2,846.51 2,843.62 2,843.62 409,200.4K
12:01 2,843.42 2,843.46 2,843.11 2,843.13 206,130.9K
12:02 2,842.67 2,844.41 2,842.67 2,844.40 216,981.9K
12:03 2,844.11 2,844.11 2,843.01 2,843.08 147,648.5K
12:04 2,842.93 2,842.93 2,837.12 2,838.73 798,463.7K
12:05 2,839.07 2,839.07 2,838.37 2,838.71 252,315.7K
12:06 2,839.05 2,839.67 2,838.73 2,839.67 184,360.5K
12:07 2,839.64 2,841.26 2,839.64 2,841.26 134,642.2K
12:08 2,841.27 2,841.27 2,839.98 2,839.98 136,247.8K
12:09 2,840.02 2,840.02 2,838.08 2,838.08 170,188.6K
12:10 2,838.41 2,839.73 2,838.22 2,839.73 158,033.6K
12:11 2,840.84 2,841.26 2,840.38 2,840.81 144,912.9K
12:12 2,841.17 2,842.12 2,841.17 2,842.12 208,032.1K
12:13 2,841.98 2,842.37 2,841.94 2,842.37 120,007.3K
12:14 2,842.90 2,843.66 2,842.74 2,843.50 170,332.7K
12:15 2,841.97 2,842.14 2,841.11 2,841.47 119,860.5K
12:16 2,840.80 2,842.83 2,840.60 2,842.83 122,645.5K
12:17 2,841.81 2,843.97 2,841.81 2,843.97 129,088.0K
12:18 2,843.80 2,843.80 2,842.80 2,843.13 73,819.5K
12:19 2,843.16 2,843.93 2,842.98 2,843.71 64,695.2K
12:20 2,843.83 2,844.10 2,843.43 2,843.62 109,106.9K
12:21 2,843.50 2,845.36 2,843.46 2,845.33 110,569.2K
12:22 2,845.54 2,848.23 2,845.54 2,847.92 294,042.7K
12:23 2,847.36 2,848.53 2,847.36 2,848.37 147,070.8K
12:24 2,847.97 2,847.99 2,846.64 2,846.65 110,090.6K
12:25 2,846.71 2,847.67 2,846.71 2,847.62 113,342.5K
12:26 2,847.79 2,848.23 2,847.79 2,848.23 81,599.0K
12:27 2,848.25 2,848.45 2,847.92 2,847.98 81,133.5K
12:28 2,848.10 2,848.10 2,847.38 2,847.49 110,744.3K
12:29 2,847.01 2,847.71 2,846.84 2,847.71 55,545.5K
12:30 2,847.90 2,848.15 2,847.55 2,847.83 49,608.5K
12:31 2,847.56 2,847.56 2,846.66 2,847.29 86,917.3K
12:32 2,847.42 2,848.31 2,847.42 2,848.31 46,950.0K
12:33 2,848.25 2,848.35 2,848.00 2,848.14 90,141.3K
12:34 2,847.94 2,848.04 2,847.48 2,847.54 72,479.0K
12:35 2,847.78 2,848.03 2,847.76 2,848.03 66,927.5K
12:36 2,848.12 2,849.06 2,847.99 2,848.83 109,520.7K
12:37 2,848.85 2,849.32 2,848.61 2,848.61 110,275.7K
12:38 2,848.55 2,848.55 2,847.75 2,847.76 53,421.4K
12:39 2,847.68 2,847.68 2,847.08 2,847.08 55,254.4K
12:40 2,847.01 2,847.45 2,847.01 2,847.45 42,553.2K
12:41 2,847.32 2,847.52 2,847.25 2,847.32 45,558.3K
12:42 2,847.48 2,847.62 2,846.76 2,846.76 77,694.1K
12:43 2,846.38 2,846.49 2,844.86 2,845.09 143,758.0K
12:44 2,844.85 2,845.22 2,844.58 2,845.22 75,375.0K
12:45 2,845.19 2,845.77 2,845.19 2,845.77 40,281.8K
12:46 2,845.58 2,846.20 2,845.51 2,846.20 47,172.7K
12:47 2,846.19 2,846.19 2,845.86 2,845.86 52,812.1K
12:48 2,845.74 2,845.88 2,845.67 2,845.67 27,788.0K
12:49 2,845.53 2,845.86 2,845.43 2,845.85 44,140.1K
12:50 2,845.80 2,845.94 2,845.18 2,845.40 66,510.6K
12:51 2,844.97 2,845.16 2,844.80 2,845.16 51,534.5K
12:52 2,844.96 2,845.75 2,844.93 2,845.75 71,812.1K
12:53 2,845.89 2,846.39 2,845.89 2,846.37 69,693.5K
12:54 2,846.41 2,846.76 2,846.37 2,846.47 59,230.9K
12:55 2,846.39 2,847.46 2,846.24 2,847.46 225,027.9K
12:56 2,848.23 2,849.14 2,848.23 2,848.66 270,236.5K
12:57 2,848.38 2,848.62 2,847.93 2,847.93 115,691.8K
12:58 2,847.92 2,848.15 2,847.64 2,848.15 80,064.1K
12:59 2,848.24 2,848.39 2,847.90 2,848.39 50,796.8K
13:00 2,848.11 2,848.11 2,846.88 2,847.01 73,821.9K
13:01 2,846.86 2,847.29 2,846.86 2,846.87 57,891.9K
13:02 2,846.77 2,846.77 2,846.04 2,846.17 72,921.7K
13:03 2,846.26 2,846.90 2,846.26 2,846.90 29,305.8K
13:04 2,846.99 2,847.54 2,846.99 2,847.54 77,101.6K
13:05 2,847.71 2,848.36 2,847.71 2,848.10 44,903.9K
13:06 2,848.27 2,848.27 2,847.81 2,848.11 47,491.6K
13:07 2,848.06 2,848.06 2,847.09 2,847.39 45,899.9K
13:08 2,847.29 2,847.29 2,846.55 2,846.88 71,256.0K
13:09 2,846.94 2,847.52 2,846.82 2,847.37 85,160.0K
13:10 2,847.60 2,847.60 2,847.24 2,847.33 54,934.4K
13:11 2,847.36 2,847.36 2,846.29 2,846.29 76,941.3K
13:12 2,845.81 2,845.81 2,845.00 2,845.00 121,408.3K
13:13 2,844.96 2,844.96 2,844.05 2,844.19 58,979.7K
13:14 2,844.28 2,845.12 2,844.08 2,845.12 69,372.5K
13:15 2,845.04 2,845.08 2,844.82 2,844.82 47,519.4K
13:16 2,844.74 2,845.20 2,844.67 2,845.17 54,915.1K
13:17 2,845.37 2,845.96 2,845.37 2,845.96 50,752.4K
13:18 2,845.94 2,846.15 2,845.80 2,846.15 39,736.5K
13:19 2,846.05 2,846.05 2,845.76 2,845.86 36,894.5K
13:20 2,846.03 2,846.13 2,845.94 2,846.13 36,532.8K
13:21 2,846.15 2,846.77 2,846.15 2,846.52 68,151.5K
13:22 2,846.51 2,846.87 2,846.48 2,846.48 39,153.9K
13:23 2,846.41 2,846.48 2,846.20 2,846.22 25,479.1K
13:24 2,846.26 2,846.67 2,846.26 2,846.67 46,761.4K
13:25 2,846.73 2,847.24 2,846.57 2,847.19 68,015.0K
13:26 2,847.25 2,847.52 2,847.24 2,847.34 71,586.9K
13:27 2,847.28 2,847.68 2,846.70 2,846.75 122,554.1K
13:28 2,846.45 2,846.63 2,846.17 2,846.55 54,598.5K
13:29 2,846.36 2,846.43 2,846.08 2,846.16 62,884.3K
13:30 2,846.25 2,846.25 2,844.54 2,844.57 96,803.5K
13:31 2,844.65 2,844.65 2,843.63 2,843.65 155,104.1K
13:32 2,843.31 2,843.63 2,842.96 2,842.96 135,836.0K
13:33 2,843.18 2,843.74 2,842.96 2,843.72 78,894.4K
13:34 2,843.56 2,844.67 2,843.56 2,844.67 53,895.6K
13:35 2,844.42 2,844.89 2,844.42 2,844.86 47,679.2K
13:36 2,845.10 2,845.51 2,845.10 2,845.49 123,050.8K
13:37 2,845.61 2,845.83 2,845.61 2,845.61 82,201.3K
13:38 2,845.45 2,845.60 2,845.38 2,845.42 76,299.4K
13:39 2,845.43 2,846.54 2,845.32 2,846.36 176,208.9K
13:40 2,846.51 2,846.51 2,845.50 2,845.59 55,705.3K
13:41 2,845.52 2,845.61 2,845.32 2,845.51 57,843.8K
13:42 2,845.46 2,846.07 2,845.46 2,845.92 57,058.4K
13:43 2,845.97 2,846.23 2,845.62 2,845.62 54,196.5K
13:44 2,845.62 2,846.52 2,845.58 2,846.52 69,102.0K
13:45 2,846.74 2,846.75 2,846.30 2,846.37 45,064.1K
13:46 2,846.37 2,846.62 2,846.18 2,846.50 59,653.9K
13:47 2,846.25 2,846.77 2,846.25 2,846.73 53,082.7K
13:48 2,846.90 2,847.26 2,846.85 2,847.26 64,978.6K
13:49 2,847.49 2,847.56 2,847.17 2,847.34 56,755.2K
13:50 2,847.10 2,847.63 2,847.10 2,847.57 45,796.6K
13:51 2,847.49 2,847.60 2,847.38 2,847.52 89,316.9K
13:52 2,847.68 2,847.71 2,847.43 2,847.58 51,909.1K
13:53 2,847.37 2,847.80 2,847.21 2,847.69 55,356.3K
13:54 2,847.88 2,847.88 2,846.93 2,847.17 88,504.6K
13:55 2,847.00 2,847.38 2,846.99 2,847.30 38,868.6K
13:56 2,847.39 2,847.63 2,847.17 2,847.54 40,582.1K
13:57 2,847.49 2,847.89 2,847.45 2,847.86 34,358.0K
13:58 2,847.99 2,848.56 2,847.91 2,848.49 84,974.7K
13:59 2,848.55 2,848.83 2,848.31 2,848.69 87,063.6K
14:00 2,848.76 2,848.86 2,848.62 2,848.73 41,132.8K
14:01 2,848.82 2,849.85 2,848.72 2,849.85 142,854.0K
14:02 2,849.97 2,850.34 2,849.97 2,850.26 106,439.2K
14:03 2,850.18 2,850.19 2,849.89 2,850.19 46,421.3K
14:04 2,850.17 2,850.93 2,850.10 2,850.93 107,428.9K
14:05 2,850.91 2,850.91 2,849.84 2,850.37 111,193.8K
14:06 2,850.27 2,850.37 2,849.16 2,849.16 58,989.4K
14:07 2,849.05 2,849.89 2,849.04 2,849.69 40,022.4K
14:08 2,849.75 2,849.75 2,849.16 2,849.35 87,511.2K
14:09 2,849.42 2,849.69 2,849.38 2,849.38 52,418.7K
14:10 2,849.42 2,849.69 2,849.19 2,849.69 56,513.3K
14:11 2,849.86 2,850.11 2,849.73 2,849.98 47,587.5K
14:12 2,849.95 2,850.77 2,849.95 2,850.60 51,500.2K
14:13 2,850.57 2,851.22 2,850.40 2,851.22 77,054.9K
14:14 2,851.00 2,851.64 2,851.00 2,851.64 92,907.2K
14:15 2,851.41 2,851.56 2,850.42 2,850.48 62,954.2K
14:16 2,850.47 2,850.47 2,850.00 2,850.00 47,223.3K
14:17 2,849.82 2,849.94 2,849.49 2,849.52 66,328.6K
14:18 2,849.58 2,849.80 2,849.56 2,849.57 41,474.6K
14:19 2,849.73 2,850.69 2,849.73 2,850.69 39,045.8K
14:20 2,850.53 2,851.24 2,850.22 2,851.10 96,396.1K
14:21 2,851.30 2,851.49 2,851.15 2,851.38 84,350.0K
14:22 2,851.41 2,851.41 2,850.80 2,850.80 59,386.6K
14:23 2,850.84 2,850.84 2,850.16 2,850.20 45,081.4K
14:24 2,849.58 2,850.81 2,849.41 2,850.81 70,086.3K
14:25 2,850.70 2,850.70 2,849.95 2,850.14 53,238.3K
14:26 2,850.01 2,850.25 2,849.39 2,849.63 56,382.4K
14:27 2,849.82 2,850.14 2,849.58 2,850.14 78,092.9K
14:28 2,850.10 2,850.22 2,849.87 2,849.87 65,784.2K
14:29 2,849.74 2,849.87 2,849.70 2,849.87 42,235.5K
14:30 2,849.69 2,849.69 2,849.11 2,849.22 83,900.4K
14:31 2,849.40 2,850.03 2,849.40 2,849.49 89,234.2K
14:32 2,849.01 2,849.83 2,849.01 2,849.83 105,989.6K
14:33 2,849.88 2,850.09 2,849.69 2,850.05 130,732.9K
14:34 2,850.02 2,850.27 2,850.02 2,850.16 132,919.8K
14:35 2,850.04 2,850.88 2,850.04 2,850.88 55,020.6K
14:36 2,850.77 2,850.93 2,850.41 2,850.66 77,991.0K
14:37 2,850.70 2,851.35 2,850.70 2,851.07 63,638.5K
14:38 2,850.95 2,851.79 2,850.72 2,851.75 83,895.3K
14:39 2,851.69 2,852.39 2,851.59 2,852.18 181,385.8K
14:40 2,852.15 2,852.78 2,851.98 2,852.76 181,911.1K
14:41 2,852.83 2,852.89 2,852.52 2,852.89 55,568.1K
14:42 2,852.94 2,853.96 2,852.94 2,853.49 135,289.1K
14:43 2,853.19 2,853.22 2,852.37 2,852.37 145,260.8K
14:44 2,852.48 2,852.77 2,852.22 2,852.76 97,898.2K
14:45 2,852.74 2,853.07 2,852.70 2,852.99 50,427.2K
14:46 2,853.05 2,853.10 2,852.81 2,852.90 61,363.5K
14:47 2,852.82 2,853.04 2,852.69 2,853.04 46,768.0K
14:48 2,853.08 2,853.49 2,853.08 2,853.39 48,607.2K
14:49 2,853.54 2,853.63 2,853.41 2,853.41 137,612.6K
14:50 2,853.59 2,853.76 2,853.29 2,853.69 61,488.4K
14:51 2,853.82 2,854.69 2,853.82 2,854.67 133,295.0K
14:52 2,854.75 2,854.92 2,854.61 2,854.78 148,385.4K
14:53 2,855.17 2,855.22 2,855.06 2,855.15 220,301.0K
14:54 2,855.30 2,855.59 2,855.30 2,855.54 131,712.8K
14:55 2,855.72 2,855.72 2,853.47 2,853.60 234,025.0K
14:56 2,853.33 2,853.49 2,852.95 2,852.95 116,572.7K
14:57 2,852.16 2,852.58 2,852.02 2,852.58 122,252.3K
14:58 2,852.85 2,854.00 2,852.85 2,853.80 96,933.8K
14:59 2,853.48 2,853.50 2,852.83 2,852.84 58,606.4K
15:00 2,852.81 2,852.81 2,851.79 2,852.23 137,650.4K
15:01 2,852.29 2,852.64 2,852.17 2,852.64 67,110.8K
15:02 2,852.87 2,852.93 2,852.70 2,852.82 67,228.0K
15:03 2,852.86 2,852.86 2,852.21 2,852.36 99,371.5K
15:04 2,852.28 2,852.94 2,852.28 2,852.94 80,090.3K
15:05 2,852.77 2,852.77 2,851.97 2,851.98 52,211.2K
15:06 2,851.80 2,851.83 2,851.18 2,851.18 57,053.8K
15:07 2,851.38 2,852.90 2,851.30 2,852.90 75,813.7K
15:08 2,852.79 2,853.25 2,852.79 2,853.25 47,912.0K
15:09 2,853.15 2,853.67 2,853.07 2,853.60 74,539.0K
15:10 2,853.60 2,853.75 2,853.25 2,853.32 72,371.7K
15:11 2,853.28 2,853.91 2,853.25 2,853.55 96,527.1K
15:12 2,853.72 2,854.31 2,853.72 2,854.31 104,069.6K
15:13 2,854.30 2,855.03 2,854.30 2,854.86 129,710.5K
15:14 2,854.80 2,854.81 2,854.45 2,854.70 64,417.3K
15:15 2,854.63 2,854.78 2,854.28 2,854.64 161,372.4K
15:16 2,854.47 2,854.65 2,854.43 2,854.62 68,545.6K
15:17 2,854.56 2,854.86 2,854.51 2,854.72 107,160.1K
15:18 2,854.75 2,855.29 2,854.75 2,855.29 84,896.3K
15:19 2,855.46 2,855.70 2,855.33 2,855.70 73,274.0K
15:20 2,855.63 2,856.18 2,855.63 2,855.63 146,795.9K
15:21 2,855.39 2,855.88 2,855.39 2,855.75 81,429.1K
15:22 2,855.87 2,856.15 2,855.62 2,856.13 73,776.7K
15:23 2,856.20 2,856.21 2,855.19 2,855.25 119,529.9K
15:24 2,855.64 2,855.68 2,855.47 2,855.67 64,748.3K
15:25 2,855.77 2,855.80 2,855.64 2,855.76 109,507.5K
15:26 2,855.81 2,856.00 2,855.68 2,856.00 76,670.3K
15:27 2,855.74 2,855.77 2,855.51 2,855.77 73,000.0K
15:28 2,855.91 2,856.16 2,855.76 2,856.15 56,469.5K
15:29 2,856.11 2,856.49 2,856.04 2,856.42 70,315.9K
15:30 2,856.68 2,856.81 2,856.35 2,856.35 126,206.7K
15:31 2,856.54 2,856.74 2,855.44 2,855.81 138,909.4K
15:32 2,855.84 2,855.93 2,855.37 2,855.37 102,603.6K
15:33 2,855.84 2,855.90 2,855.52 2,855.73 102,083.2K
15:34 2,856.03 2,856.21 2,855.89 2,855.89 57,557.8K
15:35 2,855.75 2,855.81 2,855.25 2,855.30 97,199.8K
15:36 2,856.22 2,856.34 2,855.72 2,855.72 131,690.1K
15:37 2,855.76 2,855.89 2,854.95 2,855.02 52,113.0K
15:38 2,854.71 2,854.71 2,853.83 2,853.88 90,442.6K
15:39 2,854.02 2,854.48 2,854.02 2,854.32 107,242.1K
15:40 2,854.36 2,854.61 2,853.90 2,854.61 61,120.9K
15:41 2,854.59 2,854.75 2,854.48 2,854.75 73,560.1K
15:42 2,854.81 2,855.33 2,854.81 2,855.04 35,766.8K
15:43 2,855.09 2,855.17 2,854.76 2,855.17 123,396.7K
15:44 2,855.87 2,856.07 2,855.62 2,856.07 73,708.8K
15:45 2,856.14 2,857.19 2,856.13 2,857.17 132,607.1K
15:46 2,856.98 2,857.06 2,856.56 2,856.70 65,176.8K
15:47 2,856.88 2,856.89 2,856.44 2,856.44 61,595.6K
15:48 2,856.53 2,856.53 2,855.83 2,855.84 89,431.6K
15:49 2,855.89 2,855.91 2,855.11 2,855.11 110,015.8K
15:50 2,855.00 2,855.06 2,854.73 2,854.73 81,683.3K
15:51 2,855.26 2,856.41 2,855.23 2,856.36 131,947.0K
15:52 2,856.48 2,856.48 2,855.90 2,856.02 98,915.3K
15:53 2,856.06 2,856.11 2,855.78 2,855.86 65,498.3K
15:54 2,855.88 2,856.16 2,855.75 2,855.81 92,268.7K
15:55 2,855.85 2,855.86 2,855.55 2,855.74 128,629.4K
15:56 2,855.89 2,856.03 2,855.70 2,856.03 51,025.1K
15:57 2,855.72 2,855.80 2,855.60 2,855.75 74,531.7K
15:58 2,855.61 2,855.84 2,852.95 2,853.12 405,675.4K
15:59 2,852.75 2,853.54 2,852.65 2,853.54 188,276.4K
16:00 2,853.75 2,853.82 2,853.40 2,853.73 98,584.3K
16:01 2,853.86 2,853.97 2,853.76 2,853.78 43,044.0K
16:02 2,853.98 2,854.05 2,853.70 2,854.03 77,966.2K
16:03 2,854.01 2,854.03 2,853.43 2,853.43 53,063.4K
16:04 2,853.08 2,853.14 2,852.72 2,852.81 84,912.9K
16:05 2,852.40 2,852.89 2,852.40 2,852.83 90,620.4K
16:06 2,852.86 2,853.08 2,852.77 2,852.77 60,894.9K
16:07 2,852.64 2,853.16 2,852.64 2,853.14 101,335.9K
16:08 2,853.24 2,853.41 2,853.09 2,853.26 67,752.1K
16:09 2,853.23 2,853.52 2,853.15 2,853.15 92,532.4K
16:10 2,853.22 2,853.34 2,853.08 2,853.14 146,629.3K
16:11 2,853.32 2,853.33 2,853.04 2,853.12 126,009.3K
16:12 2,853.02 2,853.17 2,852.85 2,853.04 93,939.0K
16:13 2,852.77 2,853.22 2,852.77 2,852.93 55,587.1K
16:14 2,853.03 2,853.03 2,851.87 2,852.39 193,975.7K
16:15 2,852.41 2,852.88 2,852.41 2,852.85 64,488.0K
16:16 2,852.85 2,853.03 2,852.76 2,852.83 60,455.8K
16:17 2,852.64 2,852.86 2,850.86 2,850.86 141,787.0K
16:18 2,850.96 2,850.96 2,848.95 2,848.95 288,360.3K
16:19 2,849.17 2,849.17 2,848.65 2,848.92 166,752.1K
16:20 2,848.88 2,848.93 2,848.68 2,848.87 113,429.3K
16:21 2,848.93 2,849.42 2,848.93 2,849.39 82,099.8K
16:22 2,849.49 2,849.51 2,849.16 2,849.16 92,503.4K
16:23 2,849.45 2,850.90 2,849.45 2,850.90 76,958.5K
16:24 2,851.23 2,851.95 2,851.23 2,851.95 112,529.4K
16:25 2,851.86 2,851.86 2,851.41 2,851.85 58,088.4K
16:26 2,851.78 2,851.89 2,851.63 2,851.80 51,700.2K
16:27 2,851.63 2,852.48 2,851.63 2,852.48 89,487.0K
16:28 2,852.73 2,852.77 2,852.43 2,852.56 75,553.8K
16:29 2,852.37 2,853.18 2,852.37 2,853.18 168,500.4K
16:30 2,853.25 2,854.46 2,853.25 2,854.46 227,688.3K
16:31 2,854.26 2,854.33 2,854.18 2,854.18 126,507.7K
16:32 2,854.48 2,854.48 2,853.74 2,853.74 89,227.4K
16:33 2,853.97 2,854.14 2,853.88 2,853.88 59,842.0K
16:34 2,853.77 2,854.03 2,853.77 2,854.03 45,636.9K
16:35 2,854.01 2,854.07 2,853.16 2,853.16 81,775.5K
16:36 2,853.37 2,853.62 2,852.96 2,852.96 87,250.0K
16:37 2,853.32 2,853.67 2,853.05 2,853.67 123,157.0K
16:38 2,853.64 2,853.72 2,853.37 2,853.72 49,703.8K
16:39 2,853.99 2,854.16 2,853.75 2,853.92 57,166.6K
16:40 2,853.96 2,853.96 2,853.74 2,853.96 62,522.5K
16:41 2,854.14 2,854.41 2,854.08 2,854.40 84,799.7K
16:42 2,854.38 2,854.82 2,854.38 2,854.58 77,471.9K
16:43 2,854.70 2,854.79 2,854.57 2,854.73 57,329.4K
16:44 2,854.91 2,854.95 2,854.65 2,854.69 106,952.8K
16:45 2,854.80 2,856.28 2,854.80 2,856.28 156,543.2K
16:46 2,856.08 2,857.65 2,856.00 2,857.65 221,153.0K
16:47 2,857.76 2,858.38 2,857.12 2,857.12 320,694.6K
16:48 2,856.94 2,857.15 2,856.73 2,857.11 109,046.1K
16:49 2,857.31 2,857.33 2,856.67 2,856.80 174,252.9K
16:50 2,856.66 2,857.01 2,856.58 2,856.58 82,124.4K
16:51 2,856.63 2,856.71 2,855.97 2,855.97 97,252.6K
16:52 2,855.72 2,855.89 2,855.45 2,855.89 121,949.2K
16:53 2,856.05 2,856.22 2,855.97 2,856.08 110,502.0K
16:54 2,855.95 2,855.95 2,855.44 2,855.47 65,775.5K
16:55 2,855.30 2,855.30 2,855.05 2,855.16 76,496.6K
16:56 2,855.22 2,855.93 2,855.19 2,855.59 154,163.1K
16:57 2,855.68 2,856.24 2,855.68 2,856.06 79,058.1K
16:58 2,856.01 2,856.04 2,854.14 2,854.14 131,321.3K
16:59 2,854.03 2,854.03 2,852.05 2,852.05 205,966.6K
17:00 2,852.17 2,852.17 2,850.27 2,850.27 224,657.0K
17:01 2,850.31 2,850.35 2,847.59 2,847.90 339,758.8K
17:02 2,848.39 2,848.51 2,847.72 2,848.02 214,280.2K
17:03 2,848.15 2,848.22 2,847.73 2,848.22 189,342.0K
17:04 2,848.04 2,848.49 2,847.78 2,848.39 175,414.6K
17:05 2,848.48 2,848.83 2,848.41 2,848.57 87,741.1K
17:06 2,848.67 2,849.12 2,848.57 2,849.00 82,201.8K
17:07 2,849.04 2,849.28 2,848.94 2,849.15 96,320.2K
17:08 2,849.09 2,849.13 2,848.80 2,849.10 61,526.3K
17:09 2,849.31 2,849.84 2,849.18 2,849.84 52,233.2K
17:10 2,850.08 2,850.29 2,850.02 2,850.10 64,499.8K
17:11 2,849.85 2,849.91 2,849.12 2,849.58 103,445.8K
17:12 2,849.72 2,850.12 2,849.72 2,849.84 55,598.8K
17:13 2,849.77 2,851.07 2,849.55 2,851.07 91,689.3K
17:14 2,851.21 2,851.43 2,851.00 2,851.03 109,452.6K
17:15 2,851.16 2,851.55 2,850.65 2,850.65 97,382.2K
17:16 2,850.67 2,851.25 2,850.67 2,850.98 122,540.5K
17:17 2,851.12 2,851.31 2,850.93 2,851.04 73,356.5K
17:18 2,850.74 2,850.84 2,850.64 2,850.79 71,529.6K
17:19 2,851.00 2,851.22 2,850.91 2,851.22 95,442.8K
17:20 2,851.14 2,851.42 2,851.07 2,851.24 49,705.2K
17:21 2,851.16 2,851.16 2,850.52 2,850.53 129,060.3K
17:22 2,850.51 2,851.02 2,850.51 2,850.57 68,870.8K
17:23 2,849.91 2,849.91 2,849.37 2,849.37 158,905.7K
17:24 2,849.78 2,849.78 2,848.75 2,848.75 184,140.0K
17:25 2,848.67 2,848.67 2,847.76 2,847.76 185,907.0K
17:26 2,848.05 2,848.79 2,847.64 2,848.79 116,569.9K
17:27 2,848.64 2,850.42 2,848.38 2,850.15 150,323.8K
17:28 2,850.52 2,851.99 2,850.52 2,851.61 172,455.3K
17:29 2,851.75 2,851.75 2,851.21 2,851.59 76,074.0K
17:30 2,851.35 2,852.38 2,851.35 2,852.38 86,126.0K
17:31 2,852.92 2,853.72 2,852.92 2,853.39 184,655.9K
17:32 2,852.70 2,853.96 2,852.57 2,853.96 69,081.2K
17:33 2,854.01 2,854.01 2,853.36 2,853.49 133,199.6K
17:34 2,853.07 2,853.71 2,852.78 2,853.71 176,311.4K
17:35 2,853.90 2,854.02 2,852.96 2,853.20 97,663.5K
17:36 2,853.15 2,854.38 2,853.01 2,854.38 126,167.6K
17:37 2,854.50 2,855.08 2,854.37 2,855.08 113,671.1K
17:38 2,855.23 2,855.38 2,854.90 2,854.90 156,601.6K
17:39 2,854.86 2,855.73 2,854.86 2,855.34 120,242.4K
17:40 2,855.98 2,856.14 2,854.86 2,854.86 123,370.6K
17:41 2,854.82 2,855.54 2,854.66 2,854.68 100,545.7K
17:42 2,854.71 2,855.52 2,851.58 2,852.31 1,331,539.1K
17:43 2,851.82 2,853.32 2,851.82 2,853.03 600,908.1K
17:44 2,853.18 2,854.06 2,852.62 2,854.02 559,971.5K
17:45 2,854.04 2,854.40 2,853.54 2,853.60 343,012.2K
17:46 2,853.46 2,854.26 2,853.46 2,854.26 455,604.4K
17:47 2,854.11 2,854.22 2,852.85 2,852.85 564,098.0K
17:48 2,853.35 2,855.16 2,853.35 2,855.16 693,521.7K
17:49 2,855.43 2,856.26 2,855.43 2,856.09 730,611.8K
17:50 2,855.74 2,856.81 2,855.58 2,856.60 411,958.6K
17:51 2,856.57 2,856.69 2,855.59 2,855.79 385,640.4K
17:52 2,855.98 2,856.25 2,855.83 2,855.83 226,193.0K
17:53 2,855.61 2,855.79 2,855.37 2,855.43 361,611.4K
17:54 2,855.53 2,855.53 2,854.10 2,854.10 372,277.6K
17:55 2,854.29 2,854.94 2,854.01 2,854.82 477,102.3K
17:56 2,855.05 2,856.18 2,854.87 2,856.18 430,228.4K
17:57 2,856.02 2,856.11 2,855.35 2,855.35 280,302.9K
17:58 2,855.41 2,855.46 2,854.28 2,854.28 344,622.7K
17:59 2,854.15 2,854.25 2,852.79 2,853.62 194,433.8K
18:00 2,853.71 2,854.72 2,853.71 2,854.28 259,184.4K
18:01 2,854.37 2,854.37 2,853.15 2,853.15 256,007.9K
18:02 2,852.87 2,852.87 2,851.81 2,851.91 535,117.1K
18:03 2,851.84 2,851.92 2,850.92 2,851.92 300,422.8K
18:04 2,852.14 2,852.32 2,852.08 2,852.08 239,980.9K
18:05 2,852.14 2,852.20 2,850.56 2,850.65 232,031.5K
18:06 2,850.24 2,850.24 2,848.40 2,848.40 487,102.8K
18:07 2,848.08 2,849.63 2,848.08 2,849.63 268,777.0K
18:08 2,849.89 2,850.47 2,849.89 2,850.17 183,657.4K
18:09 2,850.25 2,850.25 2,848.94 2,848.94 278,109.8K
18:10 2,849.07 2,849.61 2,848.97 2,849.45 195,099.9K
18:11 2,849.52 2,850.42 2,849.22 2,850.42 362,642.3K
18:12 2,850.37 2,850.64 2,849.36 2,849.36 251,653.5K
18:13 2,848.90 2,848.99 2,848.63 2,848.87 251,835.7K
18:14 2,849.42 2,849.43 2,848.85 2,848.96 162,559.7K
18:15 2,849.05 2,849.25 2,848.93 2,849.02 120,962.2K
18:16 2,848.95 2,848.97 2,848.70 2,848.80 116,448.1K
18:17 2,847.73 2,847.73 2,847.35 2,847.61 217,938.4K
18:18 2,847.45 2,847.66 2,847.01 2,847.11 238,191.5K
18:19 2,847.20 2,848.15 2,847.19 2,848.12 170,478.9K
18:20 2,848.21 2,848.40 2,847.79 2,847.79 88,825.0K
18:21 2,847.70 2,847.78 2,846.69 2,846.69 169,819.6K
18:22 2,846.51 2,846.59 2,846.17 2,846.40 208,384.2K
18:23 2,846.20 2,846.29 2,845.99 2,846.04 154,831.9K
18:24 2,846.21 2,846.23 2,845.57 2,845.64 170,223.4K
18:25 2,845.51 2,845.80 2,845.13 2,845.73 278,906.6K
18:26 2,845.97 2,846.31 2,845.75 2,845.75 229,975.0K
18:27 2,845.93 2,846.22 2,845.85 2,846.22 123,463.4K
18:28 2,845.98 2,846.82 2,845.98 2,846.82 123,505.0K
18:29 2,847.19 2,847.54 2,846.93 2,847.43 140,464.1K
18:30 2,847.33 2,847.36 2,846.86 2,846.93 143,274.8K
18:31 2,846.87 2,847.36 2,846.71 2,847.27 142,643.5K
18:32 2,847.16 2,847.16 2,846.90 2,846.90 85,770.8K
18:33 2,846.71 2,846.91 2,846.37 2,846.46 114,860.4K
18:34 2,846.56 2,846.73 2,846.15 2,846.15 230,592.0K
18:35 2,846.20 2,846.53 2,845.96 2,846.31 112,275.2K
18:36 2,846.69 2,847.08 2,846.55 2,847.08 111,687.2K
18:37 2,846.76 2,846.84 2,846.57 2,846.76 252,832.1K
18:38 2,846.71 2,847.02 2,846.66 2,846.92 121,319.9K
18:39 2,846.83 2,847.73 2,846.83 2,847.25 114,371.4K
18:40 2,847.19 2,847.19 2,847.19 2,847.19 2,801.9K
18:51 2,848.44 2,848.44 2,848.44 2,848.44 336,464.4K
19:05 2,848.91 2,848.91 2,847.18 2,847.18 173,895.9K
19:06 2,847.46 2,847.46 2,846.96 2,847.16 83,314.1K
19:07 2,847.17 2,848.09 2,847.17 2,848.09 74,528.9K
19:08 2,848.14 2,848.81 2,848.14 2,848.75 115,571.4K
19:09 2,848.59 2,848.59 2,848.05 2,848.05 65,869.6K
19:10 2,847.67 2,847.75 2,847.15 2,847.15 82,932.9K
19:11 2,846.83 2,846.85 2,846.03 2,846.03 148,276.9K
19:12 2,845.83 2,846.14 2,845.73 2,846.10 74,032.0K
19:13 2,852.32 2,852.41 2,851.52 2,851.52 320,752.0K
19:14 2,852.32 2,856.38 2,852.32 2,855.29 474,929.0K
19:15 2,854.86 2,854.88 2,852.03 2,852.50 163,262.3K
19:16 2,852.21 2,852.27 2,851.93 2,852.02 102,259.3K
19:17 2,851.94 2,852.09 2,849.87 2,850.06 115,746.6K
19:18 2,850.24 2,850.54 2,850.23 2,850.54 62,363.6K
19:19 2,850.55 2,850.60 2,850.32 2,850.58 141,899.9K
19:20 2,850.44 2,850.44 2,849.52 2,849.52 71,726.0K
19:21 2,849.51 2,849.51 2,848.69 2,848.76 53,102.0K
19:22 2,848.83 2,848.88 2,848.44 2,848.48 61,278.9K
19:23 2,848.56 2,848.59 2,848.37 2,848.45 45,506.6K
19:24 2,848.36 2,848.36 2,848.06 2,848.06 31,502.6K
19:25 2,848.09 2,848.18 2,847.96 2,847.96 39,791.4K
19:26 2,847.68 2,847.79 2,847.56 2,847.69 40,288.7K
19:27 2,847.80 2,848.29 2,847.80 2,848.29 30,282.0K
19:28 2,848.68 2,849.34 2,848.65 2,849.32 106,923.4K
19:29 2,849.36 2,849.48 2,848.77 2,848.86 47,181.4K
19:30 2,848.80 2,848.83 2,848.45 2,848.46 30,106.7K
19:31 2,848.46 2,848.46 2,848.23 2,848.30 33,166.6K
19:32 2,848.50 2,848.73 2,848.50 2,848.52 39,846.2K
19:33 2,848.18 2,848.18 2,847.37 2,847.43 60,198.9K
19:34 2,847.70 2,847.84 2,847.70 2,847.84 28,509.1K
19:35 2,847.96 2,848.32 2,847.77 2,848.32 29,044.1K
19:36 2,848.35 2,848.37 2,848.24 2,848.27 78,715.5K
19:37 2,848.29 2,848.47 2,848.07 2,848.47 30,932.1K
19:38 2,848.47 2,848.90 2,848.42 2,848.77 37,279.9K
19:39 2,848.72 2,849.55 2,848.72 2,849.55 114,692.5K
19:40 2,849.54 2,849.58 2,849.26 2,849.26 30,410.6K
19:41 2,849.00 2,849.35 2,849.00 2,849.26 46,678.2K
19:42 2,849.25 2,849.72 2,849.25 2,849.72 49,396.9K
19:43 2,849.77 2,849.89 2,849.54 2,849.85 44,420.0K
19:44 2,849.79 2,849.87 2,849.67 2,849.83 83,593.7K
19:45 2,849.96 2,850.10 2,849.96 2,850.10 37,235.8K
19:46 2,850.08 2,850.08 2,849.92 2,850.01 23,650.5K
19:47 2,850.03 2,850.11 2,848.75 2,848.75 54,877.1K
19:48 2,848.62 2,848.73 2,848.48 2,848.63 81,125.9K
19:49 2,848.62 2,848.67 2,848.57 2,848.59 30,677.9K
19:50 2,848.66 2,848.66 2,848.37 2,848.41 39,832.5K
19:51 2,848.32 2,848.47 2,848.29 2,848.32 30,610.5K
19:52 2,848.29 2,848.30 2,847.65 2,847.65 31,071.8K
19:53 2,847.36 2,847.36 2,847.01 2,847.02 47,656.0K
19:54 2,846.93 2,846.93 2,846.40 2,846.47 73,881.7K
19:55 2,846.57 2,846.65 2,846.46 2,846.65 27,675.0K
19:56 2,846.67 2,846.85 2,846.55 2,846.85 47,189.4K
19:57 2,846.81 2,846.81 2,845.68 2,845.69 86,139.3K
19:58 2,845.57 2,845.57 2,842.71 2,842.71 204,287.4K
19:59 2,842.73 2,842.75 2,842.55 2,842.63 119,649.0K
20:00 2,842.83 2,842.83 2,841.64 2,841.70 123,273.1K
20:01 2,841.44 2,842.46 2,841.44 2,842.46 92,540.9K
20:02 2,842.60 2,843.34 2,842.60 2,843.34 78,838.3K
20:03 2,843.37 2,844.57 2,843.37 2,844.56 58,462.0K
20:04 2,844.62 2,844.62 2,844.40 2,844.44 33,598.0K
20:05 2,844.30 2,844.30 2,843.59 2,843.80 53,194.3K
20:06 2,843.76 2,844.00 2,843.60 2,844.00 26,609.6K
20:07 2,843.79 2,843.83 2,843.61 2,843.68 42,625.1K
20:08 2,843.53 2,843.54 2,843.31 2,843.31 26,041.9K
20:09 2,843.27 2,843.36 2,843.06 2,843.06 36,768.9K
20:10 2,843.03 2,843.33 2,842.94 2,843.33 37,631.3K
20:11 2,843.26 2,843.40 2,843.11 2,843.40 30,876.9K
20:12 2,843.54 2,844.12 2,843.54 2,844.08 55,539.3K
20:13 2,844.18 2,844.27 2,844.05 2,844.12 47,637.9K
20:14 2,844.10 2,844.20 2,844.03 2,844.20 45,380.1K
20:15 2,844.10 2,844.31 2,844.10 2,844.21 19,069.3K
20:16 2,844.15 2,844.15 2,843.83 2,843.86 18,925.9K
20:17 2,843.86 2,843.86 2,843.49 2,843.52 24,893.9K
20:18 2,843.64 2,843.84 2,843.58 2,843.68 28,662.4K
20:19 2,843.85 2,843.88 2,843.64 2,843.87 38,577.3K
20:20 2,843.92 2,843.99 2,843.83 2,843.88 35,736.8K
20:21 2,844.05 2,844.15 2,843.98 2,844.12 44,072.8K
20:22 2,844.29 2,844.47 2,844.29 2,844.46 40,955.7K
20:23 2,844.60 2,844.77 2,844.60 2,844.74 23,535.8K
20:24 2,844.73 2,844.73 2,844.54 2,844.69 45,258.5K
20:25 2,844.61 2,844.75 2,844.48 2,844.48 34,388.1K
20:26 2,844.47 2,844.52 2,844.39 2,844.47 50,435.9K
20:27 2,844.47 2,844.62 2,844.41 2,844.41 27,790.5K
20:28 2,844.42 2,844.49 2,844.34 2,844.37 20,386.8K
20:29 2,844.33 2,844.33 2,844.14 2,844.25 28,948.0K
20:30 2,844.16 2,844.31 2,844.08 2,844.31 21,253.8K
20:31 2,844.25 2,844.65 2,844.25 2,844.62 31,761.0K
20:32 2,844.54 2,844.72 2,844.48 2,844.59 22,249.7K
20:33 2,844.62 2,844.83 2,844.59 2,844.73 29,782.4K
20:34 2,844.61 2,844.80 2,844.55 2,844.80 20,855.6K
20:35 2,844.73 2,844.77 2,844.46 2,844.46 41,918.2K
20:36 2,844.56 2,844.60 2,844.40 2,844.44 23,432.0K
20:37 2,844.50 2,844.71 2,844.50 2,844.66 12,336.6K
20:38 2,844.79 2,844.79 2,844.61 2,844.68 29,342.6K
20:39 2,844.75 2,844.81 2,844.61 2,844.81 16,230.3K
20:40 2,844.78 2,844.81 2,844.60 2,844.74 32,990.6K
20:41 2,844.74 2,844.74 2,844.50 2,844.62 29,824.5K
20:42 2,844.61 2,844.95 2,844.57 2,844.94 52,048.6K
20:43 2,844.93 2,844.95 2,844.59 2,844.71 16,666.3K
20:44 2,844.71 2,844.97 2,844.65 2,844.78 29,295.1K
20:45 2,844.83 2,845.02 2,844.82 2,844.91 17,146.7K
20:46 2,844.99 2,845.17 2,844.85 2,845.06 21,643.6K
20:47 2,844.97 2,845.07 2,844.94 2,845.06 21,505.1K
20:48 2,845.01 2,845.06 2,844.90 2,844.95 23,399.7K
20:49 2,844.91 2,845.20 2,844.91 2,845.14 18,088.4K
20:50 2,845.14 2,845.40 2,845.12 2,845.40 38,361.2K
20:51 2,845.39 2,845.48 2,845.20 2,845.22 18,761.1K
20:52 2,845.23 2,845.23 2,844.86 2,845.08 20,561.6K
20:53 2,844.97 2,845.04 2,844.74 2,844.78 14,691.4K
20:54 2,844.77 2,844.84 2,843.51 2,843.62 52,062.4K
20:55 2,843.62 2,843.79 2,843.34 2,843.34 44,902.0K
20:56 2,843.02 2,843.21 2,842.99 2,843.21 36,800.5K
20:57 2,843.20 2,843.38 2,842.88 2,842.88 19,422.8K
20:58 2,842.96 2,842.97 2,842.88 2,842.92 10,671.9K
20:59 2,842.87 2,842.87 2,842.71 2,842.76 19,745.0K
21:00 2,842.80 2,842.81 2,842.60 2,842.70 21,378.0K
21:01 2,842.56 2,842.87 2,842.56 2,842.85 17,541.9K
21:02 2,842.74 2,842.98 2,842.73 2,842.98 14,954.7K
21:03 2,843.00 2,843.00 2,842.79 2,842.99 31,777.0K
21:04 2,843.10 2,843.19 2,843.10 2,843.19 14,480.6K
21:05 2,843.25 2,843.40 2,843.10 2,843.40 32,484.0K
21:06 2,843.39 2,844.13 2,843.38 2,844.08 21,643.6K
21:07 2,844.24 2,844.25 2,843.90 2,844.06 27,412.6K
21:08 2,844.18 2,844.19 2,843.83 2,843.91 13,239.1K
21:09 2,843.90 2,844.10 2,843.78 2,844.03 9,195.3K
21:10 2,844.08 2,844.08 2,843.84 2,844.03 16,905.5K
21:11 2,843.90 2,843.92 2,843.38 2,843.40 44,562.1K
21:12 2,843.44 2,843.47 2,843.18 2,843.47 30,078.5K
21:13 2,843.44 2,843.55 2,843.32 2,843.32 15,078.8K
21:14 2,843.16 2,843.45 2,843.16 2,843.33 12,034.6K
21:15 2,843.27 2,843.31 2,842.89 2,843.10 12,161.7K
21:16 2,843.12 2,843.34 2,843.12 2,843.33 18,190.3K
21:17 2,843.08 2,843.31 2,843.02 2,843.31 13,076.1K
21:18 2,843.17 2,843.24 2,842.97 2,843.02 22,257.9K
21:19 2,843.02 2,843.17 2,842.73 2,842.84 78,509.9K
21:20 2,842.87 2,843.12 2,842.85 2,843.12 27,325.3K
21:21 2,843.02 2,843.21 2,843.00 2,843.17 44,430.1K
21:22 2,843.12 2,843.12 2,842.96 2,842.98 35,908.9K
21:23 2,842.89 2,842.92 2,842.70 2,842.80 31,245.2K
21:24 2,842.77 2,842.82 2,842.69 2,842.75 13,905.0K
21:25 2,842.78 2,842.78 2,842.43 2,842.43 27,225.7K
21:26 2,842.43 2,842.43 2,842.12 2,842.21 72,634.9K
21:27 2,842.02 2,842.02 2,841.78 2,841.91 47,025.1K
21:28 2,841.80 2,841.81 2,841.59 2,841.67 48,745.4K
21:29 2,841.73 2,841.73 2,841.46 2,841.46 68,732.4K
21:30 2,841.55 2,841.55 2,840.91 2,841.06 49,672.2K
21:31 2,841.05 2,841.23 2,840.73 2,840.81 56,931.4K
21:32 2,840.93 2,840.98 2,840.73 2,840.78 32,655.3K
21:33 2,840.81 2,840.89 2,840.70 2,840.70 32,157.0K
21:34 2,840.58 2,840.76 2,840.53 2,840.58 36,689.0K
21:35 2,840.55 2,840.56 2,840.36 2,840.55 24,918.1K
21:36 2,840.67 2,840.68 2,840.33 2,840.38 30,753.3K
21:37 2,840.29 2,840.34 2,840.05 2,840.10 54,650.4K
21:38 2,839.98 2,840.02 2,838.93 2,839.18 197,806.7K
21:39 2,839.03 2,839.46 2,839.03 2,839.44 47,160.4K
21:40 2,839.47 2,839.47 2,838.38 2,838.40 141,076.7K
21:41 2,838.47 2,838.47 2,837.73 2,837.73 76,165.2K
21:42 2,837.75 2,837.76 2,837.39 2,837.39 55,148.2K
21:43 2,837.43 2,837.43 2,836.93 2,836.93 79,995.0K
21:44 2,837.07 2,837.53 2,836.73 2,837.53 185,590.6K
21:45 2,837.20 2,837.73 2,837.09 2,837.68 98,216.1K
21:46 2,837.93 2,838.33 2,837.93 2,838.29 70,547.0K
21:47 2,838.34 2,838.68 2,838.34 2,838.64 37,571.6K
21:48 2,838.72 2,838.76 2,838.56 2,838.56 63,264.8K
21:49 2,838.73 2,839.32 2,838.73 2,839.31 63,647.7K
21:50 2,839.32 2,839.70 2,839.32 2,839.70 29,696.4K
21:51 2,839.94 2,840.74 2,839.94 2,840.74 42,316.2K
21:52 2,840.77 2,840.93 2,840.57 2,840.64 76,470.2K
21:53 2,840.74 2,840.74 2,839.96 2,839.96 45,300.2K
21:54 2,839.79 2,839.79 2,839.39 2,839.50 45,622.4K
21:55 2,839.42 2,839.47 2,838.64 2,838.64 72,608.5K
21:56 2,838.72 2,838.84 2,838.59 2,838.59 29,280.3K
21:57 2,838.46 2,838.51 2,838.26 2,838.26 52,054.8K
21:58 2,838.01 2,838.03 2,837.73 2,837.81 62,533.3K
21:59 2,837.72 2,837.72 2,837.35 2,837.42 46,802.0K
22:00 2,837.42 2,837.42 2,836.82 2,836.84 61,642.4K
22:01 2,836.73 2,836.90 2,836.63 2,836.86 73,022.3K
22:02 2,836.86 2,836.98 2,836.80 2,836.80 46,484.5K
22:03 2,836.76 2,837.06 2,836.73 2,837.05 64,178.5K
22:04 2,837.12 2,837.20 2,836.94 2,836.99 37,743.2K
22:05 2,837.02 2,837.04 2,836.49 2,836.49 70,620.0K
22:06 2,836.28 2,836.56 2,836.28 2,836.52 80,760.3K
22:07 2,836.56 2,836.61 2,836.18 2,836.24 33,428.5K
22:08 2,836.36 2,836.43 2,836.29 2,836.31 54,922.9K
22:09 2,836.32 2,836.32 2,835.91 2,835.93 43,714.0K
22:10 2,835.90 2,835.92 2,835.68 2,835.70 51,701.7K
22:11 2,835.77 2,835.91 2,835.40 2,835.40 61,018.7K
22:12 2,835.32 2,835.32 2,834.82 2,834.82 73,336.0K
22:13 2,834.80 2,834.84 2,834.31 2,834.31 69,945.4K
22:14 2,833.95 2,834.01 2,833.76 2,833.76 98,584.3K
22:15 2,833.83 2,834.17 2,833.80 2,834.16 61,940.1K
22:16 2,834.01 2,834.32 2,834.01 2,834.32 37,645.2K
22:17 2,834.42 2,834.51 2,834.26 2,834.36 42,639.2K
22:18 2,834.36 2,834.70 2,834.36 2,834.70 58,161.0K
22:19 2,834.82 2,835.09 2,834.82 2,835.05 58,270.0K
22:20 2,835.08 2,835.18 2,835.03 2,835.18 43,973.3K
22:21 2,835.00 2,835.19 2,834.87 2,835.10 39,457.2K
22:22 2,834.87 2,835.07 2,834.62 2,834.73 25,621.8K
22:23 2,834.76 2,834.78 2,834.38 2,834.50 37,001.9K
22:24 2,834.49 2,834.99 2,834.41 2,834.99 31,520.9K
22:25 2,835.13 2,835.56 2,835.13 2,835.56 26,731.2K
22:26 2,835.55 2,835.76 2,835.55 2,835.76 21,876.8K
22:27 2,835.76 2,835.87 2,835.69 2,835.72 18,432.6K
22:28 2,835.86 2,837.27 2,835.86 2,837.19 29,865.8K
22:29 2,837.25 2,838.62 2,837.10 2,838.62 84,642.8K
22:30 2,838.64 2,838.94 2,838.64 2,838.91 16,624.6K
22:31 2,838.98 2,839.08 2,838.96 2,839.06 26,826.6K
22:32 2,839.05 2,839.12 2,838.82 2,838.82 38,516.4K
22:33 2,838.86 2,838.90 2,838.59 2,838.67 34,403.2K
22:34 2,838.69 2,838.93 2,838.61 2,838.91 19,690.3K
22:35 2,838.78 2,838.78 2,837.70 2,837.70 31,453.1K
22:36 2,837.61 2,837.75 2,837.37 2,837.37 31,431.2K
22:37 2,837.22 2,837.22 2,836.68 2,836.68 69,082.8K
22:38 2,836.60 2,836.60 2,835.72 2,835.90 98,300.0K
22:39 2,835.96 2,835.97 2,835.62 2,835.67 116,173.5K
22:40 2,835.68 2,835.88 2,835.60 2,835.75 34,153.6K
22:41 2,835.68 2,835.97 2,835.68 2,835.97 32,797.4K
22:42 2,836.04 2,836.25 2,836.04 2,836.21 30,564.8K
22:43 2,836.26 2,836.26 2,835.98 2,836.00 13,676.7K
22:44 2,835.98 2,836.17 2,835.95 2,836.09 20,257.0K
22:45 2,836.01 2,836.12 2,835.94 2,836.00 19,599.7K
22:46 2,835.99 2,836.07 2,835.86 2,836.04 28,593.2K
22:47 2,836.18 2,836.18 2,835.94 2,836.03 18,969.0K
22:48 2,835.59 2,835.84 2,835.55 2,835.67 49,643.7K
22:49 2,835.00 2,835.45 2,834.97 2,835.39 70,253.4K
22:50 2,835.34 2,835.40 2,835.08 2,835.11 43,663.0K
22:51 2,835.09 2,835.18 2,834.86 2,834.93 18,758.8K
22:52 2,834.94 2,835.22 2,834.82 2,835.21 15,439.4K
22:53 2,835.26 2,835.46 2,835.22 2,835.46 18,367.7K
22:54 2,835.44 2,835.46 2,835.34 2,835.44 19,988.3K
22:55 2,835.45 2,835.63 2,835.45 2,835.63 9,663.1K
22:56 2,835.51 2,835.84 2,835.51 2,835.84 18,316.9K
22:57 2,835.74 2,835.88 2,835.35 2,835.39 40,588.0K
22:58 2,835.42 2,835.58 2,835.04 2,835.57 46,613.3K
22:59 2,835.53 2,835.58 2,835.44 2,835.56 18,761.7K
23:00 2,835.50 2,835.56 2,835.32 2,835.48 25,762.5K
23:01 2,835.39 2,835.54 2,835.38 2,835.54 49,491.0K
23:02 2,835.61 2,835.75 2,835.61 2,835.73 33,636.0K
23:03 2,835.67 2,835.84 2,835.64 2,835.82 19,826.9K
23:04 2,835.88 2,836.00 2,835.85 2,836.00 7,513.6K
23:05 2,835.80 2,835.98 2,835.78 2,835.98 26,196.1K
23:06 2,835.96 2,836.31 2,835.95 2,836.30 31,369.6K
23:07 2,836.36 2,836.74 2,836.33 2,836.63 33,606.4K
23:08 2,836.73 2,836.99 2,836.73 2,836.99 21,512.3K
23:09 2,836.86 2,837.41 2,836.86 2,837.35 42,404.2K
23:10 2,837.37 2,837.82 2,837.37 2,837.73 62,654.2K
23:11 2,837.94 2,837.94 2,837.61 2,837.78 29,654.2K
23:12 2,837.92 2,837.96 2,837.49 2,837.63 33,873.9K
23:13 2,837.50 2,838.02 2,837.50 2,837.99 21,009.3K
23:14 2,838.05 2,838.14 2,837.99 2,838.00 21,654.6K
23:15 2,838.18 2,838.43 2,838.13 2,838.43 14,729.1K
23:16 2,838.30 2,838.42 2,838.19 2,838.41 14,722.1K
23:17 2,838.42 2,838.46 2,838.25 2,838.36 11,590.0K
23:18 2,838.41 2,838.46 2,838.18 2,838.29 15,239.0K
23:19 2,838.31 2,838.59 2,838.27 2,838.59 17,852.7K
23:20 2,838.30 2,838.55 2,838.27 2,838.54 22,653.6K
23:21 2,838.56 2,838.66 2,838.24 2,838.45 38,050.7K
23:22 2,838.55 2,838.71 2,838.46 2,838.46 12,722.2K
23:23 2,838.46 2,838.48 2,837.90 2,837.92 17,921.6K
23:24 2,837.92 2,837.94 2,837.79 2,837.94 33,972.9K
23:25 2,837.88 2,838.02 2,837.75 2,837.87 24,503.4K
23:26 2,837.75 2,837.93 2,837.65 2,837.65 21,663.7K
23:27 2,837.67 2,837.77 2,837.67 2,837.73 19,627.2K
23:28 2,837.68 2,837.99 2,837.68 2,837.91 23,944.4K
23:29 2,837.88 2,837.95 2,837.48 2,837.75 45,823.4K
23:30 2,837.59 2,838.29 2,837.47 2,838.29 72,705.4K
23:31 2,838.40 2,838.54 2,838.25 2,838.53 22,954.5K
23:32 2,838.20 2,838.88 2,838.20 2,838.84 35,104.5K
23:33 2,838.80 2,838.99 2,838.67 2,838.77 25,965.2K
23:34 2,838.60 2,838.60 2,838.24 2,838.35 18,336.2K
23:35 2,838.24 2,838.24 2,838.12 2,838.24 42,335.3K
23:36 2,838.32 2,838.32 2,837.75 2,837.75 34,130.0K
23:37 2,837.73 2,837.73 2,837.60 2,837.63 38,070.9K
23:38 2,837.64 2,837.72 2,837.52 2,837.54 25,239.1K
23:39 2,837.40 2,837.43 2,837.21 2,837.24 39,718.0K
23:40 2,837.28 2,837.48 2,837.22 2,837.43 38,697.5K
23:41 2,837.40 2,837.44 2,837.33 2,837.33 34,959.4K
23:42 2,837.36 2,837.51 2,837.16 2,837.43 36,003.7K
23:43 2,837.29 2,837.31 2,836.98 2,836.98 35,999.1K
23:44 2,837.31 2,837.34 2,837.20 2,837.25 18,117.7K
23:45 2,837.37 2,837.65 2,837.26 2,837.65 38,157.4K
23:46 2,837.44 2,837.75 2,837.36 2,837.36 33,770.9K
23:47 2,837.39 2,837.39 2,836.99 2,837.25 30,815.2K
23:48 2,837.29 2,837.47 2,837.02 2,837.34 37,041.4K
23:49 2,837.27 2,837.49 2,837.09 2,837.49 91,991.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available