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 2,842.85 2,844.64 2,842.85 2,844.30 194,584.0K
07:01 2,843.46 2,843.46 2,841.15 2,841.15 123,801.3K
07:02 2,841.56 2,842.17 2,841.36 2,841.54 64,146.4K
07:03 2,842.05 2,842.22 2,841.45 2,842.22 56,038.2K
07:04 2,842.36 2,842.74 2,842.35 2,842.65 44,592.2K
07:05 2,843.11 2,846.30 2,843.11 2,846.17 230,635.2K
07:06 2,846.60 2,846.81 2,846.21 2,846.21 204,600.7K
07:07 2,845.78 2,846.01 2,845.39 2,845.39 112,640.2K
07:08 2,845.45 2,846.68 2,845.43 2,846.60 63,901.5K
07:09 2,847.27 2,847.75 2,847.21 2,847.73 139,462.9K
07:10 2,847.50 2,848.13 2,846.87 2,846.87 72,144.6K
07:11 2,846.61 2,846.61 2,845.84 2,846.08 48,222.2K
07:12 2,845.97 2,846.11 2,845.30 2,845.31 42,372.1K
07:13 2,844.92 2,845.32 2,844.88 2,844.94 31,591.2K
07:14 2,844.91 2,845.34 2,844.87 2,845.34 54,679.4K
07:15 2,845.53 2,846.52 2,845.53 2,846.43 53,148.4K
07:16 2,846.71 2,847.24 2,846.71 2,847.24 62,850.2K
07:17 2,847.15 2,847.18 2,846.91 2,846.91 46,006.0K
07:18 2,846.61 2,846.61 2,845.93 2,845.96 20,924.2K
07:19 2,845.91 2,846.48 2,845.91 2,846.48 39,384.1K
07:20 2,846.27 2,846.34 2,845.94 2,845.96 35,420.8K
07:21 2,845.98 2,846.10 2,845.58 2,845.67 31,371.4K
07:22 2,845.75 2,845.85 2,845.65 2,845.85 31,850.9K
07:23 2,845.71 2,845.76 2,845.31 2,845.34 20,519.6K
07:24 2,845.31 2,845.44 2,844.97 2,844.97 43,034.0K
07:25 2,844.99 2,844.99 2,844.27 2,844.27 81,110.4K
07:26 2,844.17 2,844.20 2,843.82 2,843.92 51,555.0K
07:27 2,844.04 2,844.04 2,843.67 2,843.86 44,906.9K
07:28 2,843.72 2,844.01 2,843.61 2,844.01 32,308.9K
07:29 2,844.26 2,844.62 2,844.26 2,844.62 47,201.5K
07:30 2,844.57 2,844.92 2,844.57 2,844.89 14,751.4K
07:31 2,844.94 2,845.23 2,844.82 2,845.23 16,219.8K
07:32 2,845.26 2,845.55 2,845.26 2,845.46 51,132.1K
07:33 2,845.33 2,845.35 2,844.96 2,845.04 145,326.5K
07:34 2,845.42 2,845.42 2,844.82 2,844.90 145,553.2K
07:35 2,844.98 2,845.13 2,844.81 2,845.13 50,669.8K
07:36 2,845.21 2,846.31 2,845.11 2,846.22 64,088.3K
07:37 2,846.05 2,846.47 2,846.05 2,846.43 47,875.4K
07:38 2,846.39 2,846.56 2,846.23 2,846.23 35,642.2K
07:39 2,846.39 2,846.46 2,845.76 2,845.85 36,713.4K
07:40 2,846.09 2,846.61 2,846.09 2,846.61 42,333.5K
07:41 2,846.73 2,846.86 2,846.68 2,846.82 32,914.5K
07:42 2,847.09 2,847.20 2,846.82 2,846.82 43,546.7K
07:43 2,846.88 2,847.36 2,846.86 2,847.36 48,362.1K
07:44 2,847.58 2,847.69 2,847.43 2,847.43 57,880.1K
07:45 2,847.53 2,847.53 2,847.21 2,847.21 49,944.4K
07:46 2,847.18 2,847.26 2,846.83 2,847.13 61,642.6K
07:47 2,847.01 2,847.35 2,846.97 2,847.32 48,846.4K
07:48 2,847.26 2,847.35 2,847.00 2,847.19 43,980.2K
07:49 2,847.26 2,847.39 2,847.21 2,847.36 50,944.0K
07:50 2,847.49 2,847.49 2,847.16 2,847.21 25,704.3K
07:51 2,847.20 2,847.20 2,847.02 2,847.06 28,545.1K
07:52 2,846.91 2,846.91 2,846.58 2,846.77 36,144.7K
07:53 2,846.79 2,846.82 2,846.54 2,846.69 101,473.2K
07:54 2,846.81 2,846.96 2,846.65 2,846.76 23,110.4K
07:55 2,846.80 2,846.82 2,846.54 2,846.54 26,334.9K
07:56 2,846.45 2,846.55 2,846.32 2,846.32 25,138.3K
07:57 2,846.26 2,846.40 2,846.12 2,846.15 49,836.4K
07:58 2,846.00 2,846.02 2,844.81 2,844.83 48,435.0K
07:59 2,844.66 2,844.91 2,844.62 2,844.73 53,840.8K
08:00 2,844.82 2,845.01 2,844.55 2,844.96 33,221.7K
08:01 2,844.73 2,845.12 2,844.72 2,845.04 59,739.6K
08:02 2,845.09 2,845.43 2,845.09 2,845.41 21,796.1K
08:03 2,845.17 2,845.44 2,845.17 2,845.44 27,981.2K
08:04 2,845.37 2,845.54 2,845.33 2,845.48 21,015.6K
08:05 2,845.63 2,846.02 2,845.61 2,846.02 31,682.2K
08:06 2,845.95 2,846.02 2,845.79 2,846.00 20,447.8K
08:07 2,845.77 2,845.81 2,845.64 2,845.76 15,301.3K
08:08 2,845.67 2,845.87 2,845.67 2,845.86 20,406.1K
08:09 2,845.77 2,846.01 2,845.70 2,845.91 27,478.7K
08:10 2,846.02 2,846.27 2,845.89 2,846.27 38,960.5K
08:11 2,846.32 2,846.32 2,846.12 2,846.17 17,638.9K
08:12 2,846.22 2,846.36 2,846.14 2,846.14 13,718.5K
08:13 2,846.06 2,846.84 2,846.06 2,846.84 41,607.9K
08:14 2,846.99 2,847.13 2,846.93 2,847.13 24,659.3K
08:15 2,847.12 2,847.32 2,847.09 2,847.27 31,143.9K
08:16 2,847.30 2,847.36 2,847.28 2,847.28 22,988.2K
08:17 2,847.32 2,847.32 2,846.98 2,846.99 20,691.6K
08:18 2,846.79 2,846.89 2,846.69 2,846.74 25,265.9K
08:19 2,846.66 2,846.80 2,846.43 2,846.68 16,759.5K
08:20 2,846.49 2,846.49 2,846.32 2,846.32 22,936.3K
08:21 2,846.45 2,846.72 2,846.36 2,846.41 29,407.7K
08:22 2,846.44 2,846.53 2,846.12 2,846.24 34,268.2K
08:23 2,846.29 2,846.29 2,846.00 2,846.23 24,975.8K
08:24 2,846.19 2,846.19 2,845.73 2,845.73 46,184.6K
08:25 2,845.68 2,845.71 2,845.52 2,845.54 31,707.7K
08:26 2,845.67 2,845.68 2,845.43 2,845.51 61,649.6K
08:27 2,845.44 2,845.44 2,845.19 2,845.27 34,707.6K
08:28 2,845.24 2,845.61 2,845.24 2,845.61 22,972.9K
08:29 2,845.44 2,845.57 2,845.35 2,845.39 21,267.7K
08:30 2,845.52 2,845.58 2,845.36 2,845.40 16,637.7K
08:31 2,845.33 2,845.66 2,845.29 2,845.66 29,884.4K
08:32 2,845.61 2,845.74 2,845.48 2,845.54 15,356.3K
08:33 2,845.56 2,845.85 2,845.42 2,845.85 25,650.0K
08:34 2,845.87 2,845.93 2,845.64 2,845.78 14,473.6K
08:35 2,845.74 2,845.93 2,845.74 2,845.93 17,384.8K
08:36 2,845.90 2,845.97 2,845.82 2,845.92 22,524.1K
08:37 2,845.86 2,845.86 2,845.34 2,845.34 51,633.6K
08:38 2,845.21 2,845.52 2,845.21 2,845.33 19,490.3K
08:39 2,845.38 2,845.61 2,845.32 2,845.61 15,925.2K
08:40 2,845.71 2,846.02 2,845.71 2,845.78 41,166.6K
08:41 2,845.85 2,846.04 2,845.72 2,846.04 18,016.7K
08:42 2,846.06 2,846.10 2,845.90 2,846.00 22,129.7K
08:43 2,846.04 2,846.14 2,845.97 2,846.14 15,384.5K
08:44 2,846.10 2,846.13 2,845.92 2,846.11 27,734.1K
08:45 2,846.06 2,846.10 2,845.59 2,845.87 19,262.0K
08:46 2,845.71 2,846.08 2,845.71 2,846.02 16,227.5K
08:47 2,845.99 2,846.01 2,845.67 2,845.88 16,686.6K
08:48 2,845.71 2,846.08 2,845.71 2,845.89 22,288.1K
08:49 2,846.08 2,846.08 2,845.52 2,845.52 34,408.5K
08:50 2,845.56 2,845.56 2,845.28 2,845.28 25,573.6K
08:51 2,845.25 2,845.29 2,845.02 2,845.15 17,642.1K
08:52 2,845.15 2,845.15 2,844.88 2,844.96 40,327.1K
08:53 2,845.06 2,845.06 2,844.87 2,844.96 13,447.0K
08:54 2,844.93 2,845.03 2,844.73 2,845.03 16,615.6K
08:55 2,844.88 2,845.09 2,844.86 2,844.90 12,410.8K
08:56 2,845.05 2,845.05 2,844.77 2,844.88 17,773.1K
08:57 2,844.86 2,844.87 2,844.59 2,844.68 37,289.6K
08:58 2,844.66 2,844.66 2,844.46 2,844.53 32,440.5K
08:59 2,844.53 2,844.54 2,843.92 2,844.05 49,411.3K
09:00 2,843.95 2,843.95 2,843.50 2,843.50 103,316.4K
09:01 2,842.95 2,842.95 2,841.78 2,841.79 97,424.3K
09:02 2,841.82 2,842.15 2,841.70 2,841.94 47,762.4K
09:03 2,842.04 2,842.11 2,841.77 2,841.77 24,960.6K
09:04 2,841.64 2,841.64 2,840.04 2,840.04 95,715.9K
09:05 2,840.03 2,840.15 2,839.97 2,840.04 51,821.9K
09:06 2,840.14 2,841.46 2,840.14 2,841.28 72,158.7K
09:07 2,841.23 2,841.57 2,841.23 2,841.55 24,317.4K
09:08 2,841.61 2,841.77 2,841.46 2,841.46 29,981.9K
09:09 2,841.36 2,841.41 2,841.21 2,841.30 33,116.9K
09:10 2,841.56 2,841.91 2,841.33 2,841.33 48,926.9K
09:11 2,841.20 2,841.20 2,840.83 2,840.93 31,733.3K
09:12 2,840.89 2,840.93 2,840.32 2,840.36 21,128.8K
09:13 2,840.27 2,840.40 2,840.14 2,840.35 32,409.1K
09:14 2,840.09 2,840.09 2,839.75 2,839.75 32,038.4K
09:15 2,839.76 2,839.93 2,839.62 2,839.62 25,880.7K
09:16 2,839.73 2,839.76 2,839.33 2,839.39 44,762.2K
09:17 2,839.42 2,839.66 2,839.02 2,839.02 36,116.6K
09:18 2,838.54 2,838.54 2,838.11 2,838.22 69,915.8K
09:19 2,838.34 2,838.41 2,838.11 2,838.41 58,086.2K
09:20 2,838.41 2,838.41 2,838.02 2,838.11 37,263.7K
09:21 2,838.25 2,838.33 2,838.03 2,838.33 45,659.7K
09:22 2,838.29 2,838.86 2,838.23 2,838.86 32,737.0K
09:23 2,838.99 2,839.65 2,838.99 2,839.65 80,357.3K
09:24 2,839.78 2,840.06 2,839.76 2,839.94 79,676.2K
09:25 2,840.00 2,840.08 2,839.94 2,840.04 36,369.8K
09:26 2,840.06 2,840.16 2,839.94 2,840.13 28,706.2K
09:27 2,839.89 2,840.05 2,839.76 2,839.97 43,259.9K
09:28 2,840.09 2,840.11 2,839.91 2,840.11 21,663.3K
09:29 2,839.98 2,840.08 2,838.94 2,838.94 36,985.9K
09:30 2,838.35 2,838.35 2,836.96 2,837.12 289,629.5K
09:31 2,837.19 2,837.54 2,835.80 2,835.94 116,680.2K
09:32 2,835.40 2,835.69 2,835.23 2,835.55 82,351.4K
09:33 2,835.78 2,836.00 2,835.74 2,835.95 34,526.3K
09:34 2,836.03 2,836.24 2,836.03 2,836.21 40,443.2K
09:35 2,835.89 2,836.20 2,835.89 2,836.19 37,145.7K
09:36 2,836.33 2,836.37 2,835.37 2,835.37 29,609.2K
09:37 2,835.45 2,835.92 2,835.35 2,835.92 66,071.7K
09:38 2,836.34 2,837.22 2,836.17 2,837.07 56,689.6K
09:39 2,836.09 2,836.09 2,834.96 2,835.01 61,016.0K
09:40 2,835.07 2,835.28 2,834.86 2,835.07 54,221.3K
09:41 2,834.83 2,835.17 2,834.67 2,835.06 46,685.1K
09:42 2,835.32 2,836.48 2,835.31 2,836.48 57,516.2K
09:43 2,836.75 2,837.15 2,836.67 2,836.85 56,826.9K
09:44 2,837.06 2,838.91 2,837.06 2,838.91 83,569.2K
09:45 2,838.84 2,839.27 2,838.11 2,838.43 67,651.1K
09:46 2,838.31 2,838.64 2,838.29 2,838.62 31,212.3K
09:47 2,838.72 2,838.82 2,838.54 2,838.72 30,317.4K
09:48 2,838.57 2,838.57 2,838.23 2,838.48 57,263.6K
09:49 2,838.45 2,838.61 2,838.29 2,838.31 33,105.8K
09:50 2,838.45 2,838.67 2,838.40 2,838.45 26,312.5K
09:51 2,838.36 2,838.36 2,838.02 2,838.16 61,314.1K
09:52 2,837.98 2,838.16 2,837.90 2,837.90 56,382.9K
09:53 2,838.09 2,838.33 2,838.03 2,838.22 44,807.2K
09:54 2,838.24 2,838.32 2,838.00 2,838.29 35,505.7K
09:55 2,838.19 2,838.29 2,838.06 2,838.27 22,390.8K
09:56 2,838.27 2,838.61 2,838.27 2,838.50 21,363.5K
09:57 2,838.60 2,838.94 2,838.51 2,838.94 12,633.3K
09:58 2,838.74 2,839.24 2,838.74 2,839.24 25,959.1K
09:59 2,839.36 2,839.69 2,839.18 2,839.62 35,956.1K
10:00 2,839.81 2,839.81 2,837.22 2,837.22 221,597.6K
10:01 2,837.20 2,837.20 2,834.28 2,834.33 236,834.3K
10:02 2,834.30 2,836.69 2,834.30 2,836.69 172,569.8K
10:03 2,836.92 2,836.92 2,835.00 2,835.35 108,711.4K
10:04 2,835.42 2,835.42 2,834.11 2,834.11 142,108.2K
10:05 2,833.84 2,834.20 2,833.84 2,834.15 105,703.0K
10:06 2,834.08 2,836.31 2,834.05 2,835.42 159,681.2K
10:07 2,835.54 2,836.74 2,835.54 2,836.48 83,987.4K
10:08 2,836.37 2,836.37 2,834.83 2,834.83 68,814.4K
10:09 2,834.49 2,834.49 2,833.73 2,833.80 122,814.6K
10:10 2,833.44 2,833.44 2,832.74 2,833.10 214,810.3K
10:11 2,833.03 2,833.62 2,833.03 2,833.62 183,451.3K
10:12 2,833.62 2,834.61 2,833.35 2,834.58 489,776.7K
10:13 2,834.06 2,834.06 2,833.22 2,833.31 141,744.8K
10:14 2,833.28 2,833.39 2,833.05 2,833.20 73,469.1K
10:15 2,833.15 2,833.15 2,832.48 2,832.48 94,115.6K
10:16 2,832.52 2,832.52 2,831.75 2,831.95 119,647.7K
10:17 2,832.90 2,833.38 2,832.85 2,833.38 246,823.4K
10:18 2,833.46 2,833.46 2,832.50 2,832.50 100,546.3K
10:19 2,832.67 2,832.67 2,831.59 2,831.68 362,526.1K
10:20 2,831.58 2,832.65 2,831.23 2,832.65 179,844.6K
10:21 2,833.14 2,835.14 2,833.14 2,835.04 245,945.4K
10:22 2,835.06 2,835.51 2,835.04 2,835.51 115,025.1K
10:23 2,835.14 2,835.35 2,835.07 2,835.25 108,488.4K
10:24 2,835.10 2,835.37 2,834.47 2,835.37 107,477.1K
10:25 2,835.48 2,835.55 2,834.26 2,834.26 141,544.8K
10:26 2,834.05 2,835.03 2,833.97 2,835.03 86,743.6K
10:27 2,835.52 2,835.68 2,835.39 2,835.62 113,386.3K
10:28 2,835.65 2,837.02 2,835.65 2,836.97 131,355.2K
10:29 2,837.06 2,840.66 2,837.06 2,840.34 226,303.9K
10:30 2,840.41 2,840.41 2,838.34 2,838.34 142,018.5K
10:31 2,838.68 2,839.48 2,838.57 2,839.48 111,943.4K
10:32 2,839.49 2,839.49 2,839.13 2,839.13 81,735.2K
10:33 2,839.32 2,839.32 2,837.65 2,837.65 80,468.2K
10:34 2,837.37 2,837.37 2,836.78 2,836.80 61,319.3K
10:35 2,836.75 2,838.26 2,836.53 2,838.08 78,175.7K
10:36 2,837.79 2,837.89 2,837.57 2,837.77 38,379.3K
10:37 2,837.71 2,837.74 2,836.39 2,836.44 69,658.7K
10:38 2,835.98 2,836.04 2,835.50 2,836.00 119,924.2K
10:39 2,835.62 2,835.70 2,835.29 2,835.70 77,523.8K
10:40 2,835.77 2,835.77 2,834.08 2,834.17 281,676.0K
10:41 2,834.18 2,834.18 2,834.02 2,834.02 107,954.1K
10:42 2,833.89 2,834.10 2,833.83 2,833.97 78,068.5K
10:43 2,833.94 2,834.79 2,833.94 2,834.65 119,765.1K
10:44 2,834.69 2,834.86 2,834.66 2,834.74 92,180.7K
10:45 2,834.76 2,834.76 2,834.07 2,834.17 126,342.4K
10:46 2,834.08 2,834.08 2,833.35 2,833.35 134,874.7K
10:47 2,832.90 2,832.90 2,831.50 2,831.78 227,425.7K
10:48 2,831.69 2,831.74 2,830.51 2,830.88 237,245.2K
10:49 2,830.74 2,832.27 2,830.48 2,832.22 233,357.6K
10:50 2,832.59 2,833.49 2,832.15 2,833.49 325,910.0K
10:51 2,833.38 2,835.38 2,833.38 2,835.38 307,487.1K
10:52 2,835.18 2,835.37 2,833.20 2,833.38 254,910.8K
10:53 2,833.63 2,834.65 2,833.63 2,834.62 166,420.8K
10:54 2,834.05 2,834.67 2,833.46 2,834.36 250,130.9K
10:55 2,834.74 2,835.00 2,834.25 2,834.28 174,379.9K
10:56 2,833.93 2,834.31 2,833.77 2,834.31 146,110.0K
10:57 2,834.28 2,834.41 2,834.03 2,834.27 71,029.6K
10:58 2,834.36 2,834.36 2,833.52 2,833.52 207,559.1K
10:59 2,833.43 2,833.43 2,828.51 2,828.51 473,883.4K
11:00 2,827.33 2,827.34 2,826.35 2,827.28 777,985.6K
11:01 2,827.46 2,827.54 2,827.22 2,827.26 232,081.7K
11:02 2,827.53 2,828.84 2,827.53 2,828.84 179,555.3K
11:03 2,828.87 2,828.94 2,828.04 2,828.15 148,504.5K
11:04 2,828.52 2,828.52 2,827.73 2,827.97 128,463.8K
11:05 2,827.50 2,827.50 2,826.75 2,826.75 245,276.0K
11:06 2,826.86 2,826.86 2,825.02 2,825.17 325,157.7K
11:07 2,825.24 2,826.90 2,825.24 2,826.90 246,152.9K
11:08 2,826.70 2,827.00 2,826.06 2,826.49 255,142.8K
11:09 2,826.16 2,826.16 2,825.42 2,825.71 210,288.5K
11:10 2,825.70 2,825.70 2,823.25 2,823.25 442,432.3K
11:11 2,823.21 2,823.65 2,822.51 2,822.52 381,393.2K
11:12 2,822.48 2,823.37 2,822.48 2,823.37 250,050.0K
11:13 2,823.43 2,823.57 2,823.12 2,823.15 219,695.6K
11:14 2,823.21 2,823.21 2,822.67 2,823.02 207,781.6K
11:15 2,823.12 2,823.15 2,821.51 2,821.51 399,734.0K
11:16 2,821.20 2,822.39 2,820.97 2,822.39 438,305.4K
11:17 2,822.51 2,824.30 2,822.51 2,824.30 310,955.8K
11:18 2,824.35 2,825.21 2,824.26 2,824.29 251,864.5K
11:19 2,824.34 2,825.07 2,824.32 2,824.88 184,602.8K
11:20 2,824.60 2,824.83 2,824.39 2,824.55 271,950.8K
11:21 2,824.20 2,824.20 2,822.44 2,822.44 298,610.6K
11:22 2,822.33 2,823.65 2,822.26 2,823.65 173,373.8K
11:23 2,824.72 2,826.41 2,824.72 2,826.36 291,960.6K
11:24 2,826.23 2,826.26 2,825.01 2,825.14 190,155.8K
11:25 2,824.53 2,824.71 2,823.79 2,823.80 236,544.8K
11:26 2,824.37 2,824.37 2,823.68 2,823.69 172,828.8K
11:27 2,823.21 2,823.21 2,822.08 2,822.10 222,944.2K
11:28 2,822.40 2,823.19 2,822.09 2,823.19 193,292.6K
11:29 2,823.51 2,824.39 2,823.51 2,823.91 188,067.2K
11:30 2,824.41 2,824.41 2,823.34 2,824.07 153,501.7K
11:31 2,824.04 2,825.09 2,824.04 2,824.62 133,891.7K
11:32 2,824.84 2,825.27 2,824.68 2,824.68 162,069.4K
11:33 2,824.36 2,824.36 2,823.32 2,823.56 174,364.3K
11:34 2,824.03 2,824.56 2,823.83 2,823.83 130,375.4K
11:35 2,823.65 2,823.97 2,823.58 2,823.88 132,123.5K
11:36 2,823.85 2,823.96 2,823.44 2,823.64 154,784.7K
11:37 2,823.62 2,824.03 2,823.58 2,824.03 107,421.1K
11:38 2,823.86 2,823.86 2,821.95 2,821.95 207,408.8K
11:39 2,822.11 2,822.11 2,821.52 2,821.94 178,916.9K
11:40 2,822.01 2,823.95 2,821.88 2,823.92 155,706.9K
11:41 2,824.06 2,824.06 2,823.40 2,823.98 87,804.0K
11:42 2,824.10 2,824.21 2,823.54 2,823.64 75,675.6K
11:43 2,823.36 2,823.77 2,823.36 2,823.49 91,356.9K
11:44 2,823.45 2,823.51 2,823.28 2,823.47 98,589.0K
11:45 2,823.44 2,824.40 2,823.44 2,824.33 218,325.1K
11:46 2,824.21 2,824.21 2,823.74 2,823.87 156,244.1K
11:47 2,823.84 2,823.84 2,821.93 2,822.00 233,303.8K
11:48 2,822.19 2,822.88 2,822.19 2,822.88 107,105.1K
11:49 2,823.02 2,823.69 2,822.96 2,823.68 97,372.9K
11:50 2,823.53 2,823.73 2,823.45 2,823.61 89,806.7K
11:51 2,823.65 2,823.69 2,823.13 2,823.67 106,243.8K
11:52 2,823.37 2,823.37 2,822.47 2,822.77 171,822.0K
11:53 2,822.93 2,823.86 2,822.89 2,823.77 110,620.7K
11:54 2,823.95 2,825.33 2,823.95 2,825.33 258,736.1K
11:55 2,825.24 2,825.35 2,824.52 2,824.52 151,108.9K
11:56 2,824.10 2,824.15 2,823.49 2,823.49 143,510.0K
11:57 2,823.22 2,823.22 2,821.94 2,822.02 182,157.2K
11:58 2,822.00 2,822.00 2,819.32 2,819.43 280,671.6K
11:59 2,819.62 2,819.88 2,819.24 2,819.88 119,540.2K
12:00 2,820.14 2,820.14 2,817.52 2,817.77 328,139.6K
12:01 2,817.99 2,818.81 2,817.92 2,818.07 182,686.6K
12:02 2,818.10 2,818.70 2,818.10 2,818.63 163,786.1K
12:03 2,818.79 2,820.32 2,818.79 2,820.32 167,783.8K
12:04 2,820.27 2,821.10 2,820.27 2,821.07 212,022.2K
12:05 2,820.82 2,820.82 2,820.18 2,820.18 130,614.2K
12:06 2,819.99 2,822.27 2,819.99 2,822.27 182,525.0K
12:07 2,822.35 2,823.01 2,822.02 2,823.01 204,668.5K
12:08 2,823.03 2,823.03 2,822.60 2,822.79 131,596.0K
12:09 2,822.91 2,822.91 2,822.58 2,822.76 129,940.8K
12:10 2,822.81 2,822.82 2,822.59 2,822.59 108,039.9K
12:11 2,822.45 2,822.69 2,822.45 2,822.67 172,713.0K
12:12 2,822.78 2,823.52 2,822.78 2,823.44 132,791.1K
12:13 2,823.73 2,824.60 2,823.54 2,824.02 162,194.7K
12:14 2,824.01 2,824.76 2,823.94 2,824.68 107,747.2K
12:15 2,824.89 2,826.05 2,824.89 2,826.05 148,108.8K
12:16 2,826.08 2,826.17 2,825.90 2,826.06 121,490.5K
12:17 2,825.92 2,825.92 2,825.35 2,825.45 119,306.1K
12:18 2,825.23 2,825.67 2,825.16 2,825.30 153,766.4K
12:19 2,825.13 2,825.31 2,824.15 2,824.15 90,913.2K
12:20 2,824.04 2,824.21 2,823.88 2,823.95 122,786.7K
12:21 2,824.08 2,824.22 2,823.89 2,823.99 88,573.0K
12:22 2,824.12 2,824.94 2,823.93 2,824.94 90,579.6K
12:23 2,824.71 2,825.04 2,824.59 2,825.04 63,854.3K
12:24 2,825.07 2,825.71 2,825.00 2,825.71 82,027.5K
12:25 2,826.64 2,827.26 2,826.64 2,827.26 195,208.7K
12:26 2,827.06 2,827.37 2,826.67 2,826.68 99,044.3K
12:27 2,826.56 2,827.13 2,826.54 2,826.79 77,332.0K
12:28 2,827.08 2,827.60 2,827.08 2,827.60 113,412.7K
12:29 2,827.61 2,827.61 2,826.64 2,826.64 118,402.2K
12:30 2,826.78 2,826.86 2,826.22 2,826.27 92,561.3K
12:31 2,826.05 2,826.70 2,826.05 2,826.38 68,667.4K
12:32 2,826.46 2,826.46 2,826.18 2,826.33 66,351.6K
12:33 2,826.49 2,826.49 2,825.50 2,825.51 87,028.4K
12:34 2,825.30 2,825.59 2,824.94 2,825.58 84,333.4K
12:35 2,825.51 2,825.79 2,825.45 2,825.60 95,826.6K
12:36 2,825.23 2,825.25 2,824.91 2,825.12 84,855.2K
12:37 2,825.08 2,825.16 2,824.52 2,824.67 61,074.7K
12:38 2,823.97 2,824.81 2,823.84 2,824.75 71,993.2K
12:39 2,824.59 2,825.42 2,824.55 2,825.42 47,383.4K
12:40 2,825.33 2,825.42 2,825.03 2,825.42 74,897.2K
12:41 2,825.00 2,825.00 2,824.26 2,824.26 118,870.2K
12:42 2,824.25 2,824.47 2,824.12 2,824.35 68,575.6K
12:43 2,824.38 2,824.92 2,824.35 2,824.70 71,807.4K
12:44 2,824.86 2,825.50 2,824.78 2,825.50 112,390.6K
12:45 2,825.63 2,825.82 2,825.56 2,825.82 70,628.7K
12:46 2,825.93 2,826.21 2,825.92 2,826.20 119,600.6K
12:47 2,826.32 2,826.64 2,826.23 2,826.38 76,079.0K
12:48 2,826.07 2,826.22 2,825.94 2,826.22 90,102.3K
12:49 2,826.26 2,826.26 2,825.94 2,826.08 96,386.0K
12:50 2,826.17 2,826.65 2,826.17 2,826.32 128,659.6K
12:51 2,826.19 2,826.19 2,825.11 2,825.23 93,526.2K
12:52 2,825.06 2,825.44 2,825.06 2,825.37 71,213.0K
12:53 2,825.34 2,826.03 2,825.31 2,826.03 60,775.5K
12:54 2,826.13 2,826.13 2,825.85 2,825.90 64,945.3K
12:55 2,825.85 2,826.55 2,825.79 2,826.31 105,863.4K
12:56 2,826.31 2,826.38 2,826.02 2,826.03 44,042.7K
12:57 2,825.60 2,825.60 2,824.98 2,825.22 60,618.9K
12:58 2,825.02 2,825.10 2,824.25 2,824.49 80,264.0K
12:59 2,824.57 2,824.87 2,824.51 2,824.87 80,428.3K
13:00 2,824.94 2,826.21 2,821.63 2,821.63 395,567.3K
13:01 2,821.19 2,821.63 2,821.00 2,821.37 167,592.8K
13:02 2,821.37 2,821.98 2,821.22 2,821.98 86,561.4K
13:03 2,821.97 2,821.97 2,820.37 2,820.54 142,850.7K
13:04 2,820.60 2,821.12 2,820.44 2,821.07 53,933.9K
13:05 2,820.73 2,821.04 2,820.62 2,821.04 66,362.8K
13:06 2,821.11 2,821.15 2,820.70 2,820.81 43,711.6K
13:07 2,820.74 2,821.24 2,820.66 2,821.24 56,894.9K
13:08 2,821.19 2,821.52 2,821.17 2,821.43 94,861.8K
13:09 2,821.33 2,821.33 2,820.25 2,820.25 94,453.1K
13:10 2,819.32 2,819.35 2,818.32 2,818.40 133,298.4K
13:11 2,818.07 2,818.16 2,816.48 2,816.62 253,143.8K
13:12 2,816.38 2,816.49 2,816.23 2,816.40 166,385.1K
13:13 2,816.46 2,816.92 2,816.39 2,816.83 72,112.9K
13:14 2,817.45 2,818.03 2,817.45 2,817.63 141,764.5K
13:15 2,817.67 2,817.67 2,816.29 2,816.31 118,790.4K
13:16 2,816.16 2,816.16 2,815.54 2,815.54 110,254.0K
13:17 2,815.52 2,815.83 2,814.87 2,815.83 112,659.1K
13:18 2,816.06 2,816.36 2,815.91 2,816.11 70,359.2K
13:19 2,816.41 2,816.90 2,816.41 2,816.90 132,316.4K
13:20 2,816.91 2,817.07 2,816.35 2,816.63 110,607.9K
13:21 2,816.55 2,816.55 2,815.48 2,815.48 115,614.2K
13:22 2,815.64 2,817.15 2,815.64 2,817.15 208,056.6K
13:23 2,816.90 2,817.59 2,816.65 2,817.50 199,400.2K
13:24 2,817.60 2,817.60 2,816.99 2,816.99 226,306.0K
13:25 2,816.93 2,817.44 2,816.86 2,817.38 180,265.1K
13:26 2,817.47 2,817.47 2,817.08 2,817.15 108,556.3K
13:27 2,816.92 2,816.95 2,816.48 2,816.50 77,171.6K
13:28 2,816.45 2,816.45 2,815.71 2,815.83 209,581.3K
13:29 2,815.95 2,816.13 2,815.73 2,815.93 92,998.3K
13:30 2,816.18 2,816.23 2,814.90 2,815.07 248,225.6K
13:31 2,815.17 2,815.87 2,815.08 2,815.80 124,892.9K
13:32 2,815.89 2,816.65 2,815.89 2,816.56 113,086.4K
13:33 2,816.58 2,817.33 2,816.20 2,817.30 124,876.3K
13:34 2,817.73 2,817.75 2,817.61 2,817.75 123,035.0K
13:35 2,817.63 2,818.89 2,817.63 2,818.81 374,310.6K
13:36 2,818.83 2,818.83 2,817.08 2,817.28 171,381.8K
13:37 2,817.32 2,817.63 2,817.01 2,817.63 108,595.7K
13:38 2,817.47 2,817.61 2,817.12 2,817.55 122,368.3K
13:39 2,817.78 2,817.78 2,817.33 2,817.39 125,365.3K
13:40 2,818.31 2,818.31 2,817.03 2,817.21 104,375.5K
13:41 2,817.42 2,817.92 2,817.36 2,817.76 189,973.9K
13:42 2,817.88 2,818.87 2,817.84 2,818.78 140,415.5K
13:43 2,820.87 2,822.36 2,820.83 2,821.89 424,581.1K
13:44 2,822.70 2,824.90 2,822.42 2,824.07 385,406.3K
13:45 2,823.97 2,825.13 2,823.65 2,825.07 206,294.7K
13:46 2,825.47 2,825.47 2,823.19 2,823.19 133,249.5K
13:47 2,823.26 2,824.18 2,823.14 2,823.90 86,720.9K
13:48 2,824.50 2,824.50 2,822.91 2,822.91 132,002.1K
13:49 2,822.65 2,822.93 2,822.17 2,822.25 165,010.8K
13:50 2,822.42 2,823.05 2,822.21 2,822.99 82,273.2K
13:51 2,823.41 2,823.43 2,822.81 2,822.81 107,641.0K
13:52 2,822.74 2,822.80 2,822.61 2,822.76 53,783.5K
13:53 2,822.85 2,822.85 2,821.57 2,821.57 123,179.9K
13:54 2,821.64 2,822.24 2,821.43 2,822.24 112,205.8K
13:55 2,822.03 2,822.03 2,821.68 2,821.99 90,472.0K
13:56 2,822.05 2,822.06 2,821.61 2,821.65 48,903.0K
13:57 2,821.64 2,823.06 2,821.62 2,822.50 92,143.2K
13:58 2,822.91 2,822.99 2,822.66 2,822.66 95,481.3K
13:59 2,822.14 2,822.16 2,821.69 2,821.69 95,885.6K
14:00 2,822.24 2,822.39 2,821.92 2,822.29 101,216.9K
14:01 2,823.21 2,823.66 2,823.18 2,823.66 107,442.0K
14:02 2,823.59 2,823.75 2,823.32 2,823.75 61,941.1K
14:03 2,823.50 2,823.81 2,823.43 2,823.71 75,884.0K
14:04 2,823.70 2,824.07 2,823.70 2,823.90 50,111.2K
14:05 2,823.99 2,824.25 2,823.94 2,824.08 64,747.5K
14:06 2,824.05 2,826.71 2,824.04 2,826.71 210,344.9K
14:07 2,827.35 2,828.75 2,827.04 2,828.74 327,647.8K
14:08 2,828.28 2,828.87 2,828.28 2,828.28 210,817.9K
14:09 2,827.99 2,827.99 2,827.57 2,827.57 91,813.3K
14:10 2,828.24 2,828.24 2,826.79 2,826.79 80,866.7K
14:11 2,826.86 2,827.07 2,826.75 2,826.94 108,793.8K
14:12 2,827.05 2,827.47 2,826.94 2,827.33 78,685.3K
14:13 2,827.46 2,827.84 2,827.46 2,827.67 76,608.7K
14:14 2,827.70 2,827.75 2,827.30 2,827.36 69,226.8K
14:15 2,827.39 2,827.66 2,826.73 2,826.88 67,362.8K
14:16 2,826.99 2,827.31 2,826.97 2,827.16 65,256.2K
14:17 2,826.98 2,826.98 2,826.31 2,826.36 54,336.7K
14:18 2,826.50 2,827.22 2,826.39 2,827.20 56,453.5K
14:19 2,827.27 2,827.31 2,827.08 2,827.21 50,833.4K
14:20 2,827.30 2,827.35 2,826.73 2,827.18 142,343.5K
14:21 2,827.15 2,827.24 2,826.88 2,826.96 91,843.2K
14:22 2,826.89 2,827.14 2,826.87 2,826.98 72,837.9K
14:23 2,827.16 2,827.25 2,826.99 2,826.99 61,538.0K
14:24 2,827.04 2,827.45 2,827.04 2,827.45 98,002.0K
14:25 2,827.43 2,827.67 2,827.21 2,827.67 81,080.5K
14:26 2,827.69 2,829.17 2,827.65 2,829.17 176,436.1K
14:27 2,829.17 2,829.17 2,828.94 2,829.06 134,176.4K
14:28 2,829.38 2,829.38 2,828.31 2,828.55 111,727.2K
14:29 2,828.57 2,829.27 2,828.57 2,829.27 81,983.2K
14:30 2,829.30 2,829.84 2,829.30 2,829.79 115,723.9K
14:31 2,829.99 2,831.88 2,829.91 2,831.34 218,715.7K
14:32 2,831.90 2,832.44 2,831.24 2,831.24 185,282.9K
14:33 2,831.29 2,831.49 2,830.77 2,830.94 176,559.3K
14:34 2,830.87 2,830.87 2,829.47 2,829.63 123,029.9K
14:35 2,829.57 2,830.54 2,829.24 2,830.54 77,068.5K
14:36 2,830.67 2,830.77 2,830.05 2,830.07 98,854.4K
14:37 2,830.00 2,830.52 2,829.86 2,829.86 61,420.0K
14:38 2,829.80 2,829.80 2,829.61 2,829.66 47,980.7K
14:39 2,829.63 2,829.91 2,829.44 2,829.44 76,083.5K
14:40 2,829.31 2,829.37 2,829.06 2,829.06 67,197.1K
14:41 2,829.40 2,829.49 2,829.01 2,829.04 62,785.9K
14:42 2,829.09 2,829.09 2,828.44 2,828.44 96,392.3K
14:43 2,828.43 2,828.99 2,828.25 2,828.99 51,799.4K
14:44 2,828.92 2,829.41 2,828.72 2,829.30 38,365.3K
14:45 2,829.31 2,829.85 2,829.31 2,829.85 46,095.1K
14:46 2,830.01 2,830.22 2,829.77 2,830.22 43,711.5K
14:47 2,830.14 2,830.48 2,830.12 2,830.41 64,544.3K
14:48 2,830.49 2,830.53 2,829.98 2,830.36 75,458.2K
14:49 2,830.63 2,830.92 2,830.63 2,830.72 139,522.8K
14:50 2,830.84 2,830.90 2,830.63 2,830.63 38,104.8K
14:51 2,830.65 2,830.65 2,829.27 2,829.44 56,732.7K
14:52 2,830.07 2,830.64 2,830.07 2,830.56 67,839.0K
14:53 2,830.55 2,830.55 2,830.14 2,830.41 31,844.0K
14:54 2,830.43 2,830.44 2,830.20 2,830.26 54,950.2K
14:55 2,830.07 2,830.19 2,829.64 2,829.75 50,592.2K
14:56 2,829.84 2,829.91 2,829.64 2,829.73 36,915.1K
14:57 2,829.54 2,829.55 2,828.35 2,828.35 77,963.4K
14:58 2,828.31 2,828.31 2,827.84 2,827.84 61,741.0K
14:59 2,827.55 2,827.55 2,826.75 2,826.83 91,776.8K
15:00 2,826.91 2,828.00 2,826.75 2,828.00 51,849.5K
15:01 2,828.66 2,829.31 2,828.66 2,828.93 54,502.5K
15:02 2,828.96 2,828.96 2,828.42 2,828.42 36,553.3K
15:03 2,828.42 2,828.87 2,828.36 2,828.67 62,322.4K
15:04 2,829.34 2,829.56 2,829.32 2,829.55 69,882.4K
15:05 2,829.67 2,829.99 2,829.46 2,829.93 63,222.6K
15:06 2,830.00 2,830.25 2,830.00 2,830.25 58,265.4K
15:07 2,830.13 2,830.46 2,830.02 2,830.26 77,082.0K
15:08 2,830.21 2,830.21 2,829.48 2,829.48 69,634.0K
15:09 2,829.42 2,829.53 2,829.31 2,829.40 54,403.5K
15:10 2,829.48 2,830.04 2,829.45 2,830.04 52,577.7K
15:11 2,829.98 2,830.35 2,829.91 2,830.35 50,546.4K
15:12 2,830.37 2,830.73 2,830.29 2,830.57 77,731.6K
15:13 2,830.49 2,830.50 2,830.29 2,830.35 31,146.5K
15:14 2,830.01 2,830.02 2,829.13 2,829.13 57,054.4K
15:15 2,829.18 2,829.29 2,828.43 2,828.43 71,240.4K
15:16 2,828.46 2,828.69 2,828.21 2,828.23 43,106.7K
15:17 2,828.33 2,828.87 2,828.21 2,828.21 81,115.2K
15:18 2,828.11 2,828.24 2,827.72 2,827.72 74,360.8K
15:19 2,828.37 2,828.76 2,828.34 2,828.75 104,192.6K
15:20 2,828.78 2,828.95 2,828.61 2,828.95 77,770.0K
15:21 2,828.93 2,829.45 2,828.90 2,829.45 93,535.7K
15:22 2,829.80 2,829.97 2,829.80 2,829.80 38,032.1K
15:23 2,829.87 2,829.89 2,829.70 2,829.76 32,825.4K
15:24 2,829.56 2,829.58 2,828.47 2,828.48 62,421.9K
15:25 2,828.67 2,829.24 2,828.67 2,829.24 42,989.0K
15:26 2,829.16 2,829.37 2,829.12 2,829.37 42,134.2K
15:27 2,829.51 2,829.84 2,829.42 2,829.77 50,698.2K
15:28 2,829.77 2,830.20 2,829.75 2,830.20 50,670.2K
15:29 2,830.27 2,830.98 2,830.22 2,830.83 63,132.3K
15:30 2,830.86 2,831.59 2,830.85 2,831.56 133,718.5K
15:31 2,831.62 2,831.84 2,831.62 2,831.72 104,364.8K
15:32 2,831.62 2,833.09 2,831.61 2,832.67 183,409.3K
15:33 2,832.62 2,832.93 2,832.60 2,832.64 46,847.1K
15:34 2,832.10 2,832.27 2,831.84 2,831.84 71,855.0K
15:35 2,831.79 2,832.24 2,831.75 2,832.24 67,213.4K
15:36 2,832.20 2,832.28 2,831.37 2,831.38 85,227.3K
15:37 2,831.40 2,832.64 2,831.22 2,832.64 77,767.6K
15:38 2,832.68 2,835.33 2,832.68 2,835.32 287,018.3K
15:39 2,835.68 2,835.68 2,834.31 2,834.31 240,924.0K
15:40 2,833.98 2,834.49 2,833.83 2,834.11 88,644.1K
15:41 2,834.32 2,834.64 2,834.29 2,834.55 62,409.0K
15:42 2,834.42 2,834.42 2,834.03 2,834.16 128,225.6K
15:43 2,834.19 2,834.29 2,833.62 2,833.69 89,246.5K
15:44 2,833.57 2,834.65 2,833.57 2,834.65 75,023.3K
15:45 2,834.39 2,834.60 2,833.48 2,833.71 119,869.8K
15:46 2,833.73 2,834.21 2,833.48 2,833.64 94,213.6K
15:47 2,833.53 2,833.53 2,832.53 2,832.53 83,750.5K
15:48 2,832.53 2,832.99 2,832.38 2,832.91 73,412.6K
15:49 2,832.80 2,833.19 2,832.51 2,832.52 54,285.8K
15:50 2,832.56 2,833.61 2,832.56 2,833.61 78,752.9K
15:51 2,834.45 2,834.90 2,834.15 2,834.78 98,022.7K
15:52 2,834.99 2,835.00 2,834.64 2,834.94 115,886.8K
15:53 2,835.10 2,835.30 2,835.10 2,835.16 94,547.3K
15:54 2,835.12 2,835.14 2,834.44 2,834.44 79,123.0K
15:55 2,834.01 2,834.01 2,833.79 2,833.81 60,623.3K
15:56 2,833.64 2,833.85 2,833.37 2,833.49 67,409.3K
15:57 2,833.34 2,834.14 2,833.32 2,834.14 65,163.1K
15:58 2,833.99 2,835.01 2,833.96 2,835.01 72,537.5K
15:59 2,835.08 2,835.32 2,834.77 2,834.94 68,769.9K
16:00 2,835.00 2,835.57 2,834.23 2,834.25 137,931.5K
16:01 2,834.53 2,834.63 2,833.79 2,833.81 47,476.7K
16:02 2,833.94 2,834.34 2,833.83 2,833.83 58,951.7K
16:03 2,833.75 2,834.15 2,833.75 2,833.96 125,539.9K
16:04 2,833.90 2,833.90 2,833.24 2,833.24 37,682.1K
16:05 2,833.31 2,833.38 2,833.02 2,833.38 75,899.6K
16:06 2,833.36 2,833.52 2,833.17 2,833.26 57,543.2K
16:07 2,833.28 2,833.54 2,833.28 2,833.54 42,867.8K
16:08 2,833.47 2,834.42 2,833.47 2,834.12 91,170.0K
16:09 2,834.42 2,834.89 2,834.30 2,834.89 154,601.1K
16:10 2,834.83 2,835.30 2,834.83 2,835.00 99,446.9K
16:11 2,835.16 2,835.46 2,835.16 2,835.33 160,587.3K
16:12 2,835.44 2,835.44 2,834.54 2,834.54 54,096.1K
16:13 2,834.57 2,835.67 2,834.52 2,835.67 95,522.0K
16:14 2,835.72 2,835.86 2,835.54 2,835.65 93,485.8K
16:15 2,835.92 2,835.92 2,835.52 2,835.52 86,114.8K
16:16 2,835.66 2,835.66 2,835.03 2,835.03 61,338.9K
16:17 2,834.93 2,835.07 2,834.46 2,834.71 83,988.0K
16:18 2,834.87 2,835.12 2,834.87 2,834.98 52,874.8K
16:19 2,835.10 2,835.12 2,834.67 2,834.67 55,537.4K
16:20 2,834.58 2,834.58 2,834.07 2,834.13 76,507.7K
16:21 2,834.13 2,835.03 2,834.11 2,835.03 44,872.9K
16:22 2,835.18 2,835.47 2,835.18 2,835.30 95,974.2K
16:23 2,835.25 2,835.29 2,834.72 2,834.72 65,209.1K
16:24 2,834.71 2,835.29 2,834.71 2,834.84 174,086.7K
16:25 2,834.95 2,835.14 2,834.72 2,834.72 54,009.0K
16:26 2,834.65 2,834.65 2,834.38 2,834.41 47,503.6K
16:27 2,833.72 2,833.80 2,832.50 2,833.80 261,475.5K
16:28 2,833.77 2,834.06 2,833.36 2,833.48 86,844.4K
16:29 2,833.49 2,833.49 2,832.72 2,832.98 142,173.9K
16:30 2,833.05 2,833.93 2,832.92 2,833.74 115,488.8K
16:31 2,834.26 2,834.70 2,834.26 2,834.68 90,432.1K
16:32 2,834.80 2,835.12 2,834.66 2,834.66 58,308.3K
16:33 2,834.60 2,834.87 2,834.58 2,834.87 50,281.0K
16:34 2,834.91 2,836.55 2,834.87 2,836.55 146,058.7K
16:35 2,836.60 2,836.80 2,836.60 2,836.68 128,861.2K
16:36 2,836.50 2,836.50 2,835.72 2,835.76 78,638.0K
16:37 2,835.76 2,836.78 2,835.76 2,836.78 61,905.9K
16:38 2,836.86 2,837.02 2,836.86 2,837.02 64,941.2K
16:39 2,837.00 2,837.15 2,836.77 2,837.12 67,201.3K
16:40 2,837.22 2,837.95 2,837.20 2,837.93 141,212.6K
16:41 2,837.96 2,838.20 2,837.71 2,837.75 104,459.5K
16:42 2,837.37 2,837.37 2,837.14 2,837.24 68,523.2K
16:43 2,837.34 2,837.34 2,836.06 2,836.08 88,420.8K
16:44 2,836.13 2,836.20 2,835.90 2,835.90 78,138.8K
16:45 2,835.84 2,835.86 2,835.60 2,835.79 49,511.2K
16:46 2,835.60 2,836.07 2,835.60 2,836.02 50,318.2K
16:47 2,836.04 2,836.20 2,835.87 2,835.87 57,645.0K
16:48 2,835.85 2,835.85 2,834.75 2,834.80 58,559.5K
16:49 2,834.85 2,834.95 2,833.24 2,833.24 204,867.1K
16:50 2,833.12 2,833.12 2,830.12 2,832.09 238,778.1K
16:51 2,831.90 2,832.66 2,831.90 2,832.22 95,785.6K
16:52 2,832.22 2,832.22 2,831.23 2,831.25 71,218.1K
16:53 2,831.47 2,831.88 2,831.17 2,831.17 56,802.1K
16:54 2,831.32 2,831.32 2,828.65 2,828.75 149,829.1K
16:55 2,829.18 2,829.33 2,827.88 2,827.88 128,103.1K
16:56 2,828.16 2,830.16 2,827.98 2,830.16 133,471.7K
16:57 2,830.02 2,830.14 2,829.63 2,829.63 71,993.7K
16:58 2,829.43 2,829.51 2,828.81 2,829.03 80,870.2K
16:59 2,828.58 2,829.19 2,828.47 2,828.85 105,403.4K
17:00 2,828.94 2,828.94 2,828.21 2,828.34 68,999.7K
17:01 2,829.08 2,829.79 2,829.08 2,829.45 66,784.0K
17:02 2,829.64 2,830.02 2,829.58 2,830.02 52,612.9K
17:03 2,830.01 2,831.24 2,829.99 2,831.24 62,495.3K
17:04 2,831.15 2,831.21 2,830.41 2,830.41 31,045.2K
17:05 2,830.31 2,830.55 2,830.30 2,830.55 48,443.4K
17:06 2,830.82 2,830.86 2,830.47 2,830.47 74,072.7K
17:07 2,830.67 2,830.84 2,829.40 2,829.51 65,936.0K
17:08 2,829.24 2,829.26 2,828.59 2,828.59 67,829.8K
17:09 2,828.83 2,828.91 2,828.57 2,828.69 81,919.6K
17:10 2,827.09 2,827.21 2,826.48 2,826.86 220,063.4K
17:11 2,827.32 2,828.33 2,827.24 2,828.13 89,623.0K
17:12 2,828.29 2,828.61 2,828.23 2,828.49 68,188.3K
17:13 2,827.65 2,827.65 2,826.64 2,826.82 77,524.8K
17:14 2,826.67 2,827.65 2,826.43 2,827.65 64,151.8K
17:15 2,827.87 2,828.02 2,827.51 2,827.51 79,984.8K
17:16 2,827.54 2,828.08 2,827.54 2,827.95 53,363.4K
17:17 2,828.00 2,828.00 2,826.92 2,827.09 71,935.0K
17:18 2,826.86 2,827.76 2,826.86 2,827.73 71,571.4K
17:19 2,827.87 2,827.90 2,827.18 2,827.20 47,543.3K
17:20 2,827.37 2,827.72 2,827.24 2,827.69 66,236.2K
17:21 2,827.75 2,827.84 2,827.50 2,827.52 87,866.6K
17:22 2,827.57 2,827.57 2,827.19 2,827.32 39,879.9K
17:23 2,827.16 2,827.16 2,826.46 2,826.52 74,794.7K
17:24 2,826.56 2,826.56 2,824.79 2,824.79 162,319.2K
17:25 2,824.97 2,826.30 2,824.97 2,826.30 91,728.6K
17:26 2,826.22 2,826.30 2,826.02 2,826.26 63,596.2K
17:27 2,826.10 2,826.25 2,825.76 2,825.76 44,693.1K
17:28 2,825.53 2,825.88 2,825.53 2,825.65 98,515.2K
17:29 2,825.80 2,826.13 2,825.66 2,825.66 50,296.8K
17:30 2,825.52 2,825.52 2,824.96 2,824.96 104,377.2K
17:31 2,824.98 2,824.98 2,824.63 2,824.79 78,080.9K
17:32 2,824.74 2,824.74 2,824.17 2,824.17 115,008.0K
17:33 2,824.02 2,824.05 2,823.23 2,823.34 132,010.2K
17:34 2,823.51 2,823.59 2,823.32 2,823.47 85,511.4K
17:35 2,823.59 2,824.28 2,823.53 2,824.16 89,897.2K
17:36 2,824.37 2,824.37 2,823.76 2,823.76 53,483.0K
17:37 2,823.77 2,824.53 2,823.77 2,824.48 54,999.2K
17:38 2,824.61 2,824.61 2,824.27 2,824.37 56,775.5K
17:39 2,824.57 2,824.57 2,823.60 2,823.95 88,551.0K
17:40 2,824.00 2,824.00 2,822.59 2,822.59 202,158.6K
17:41 2,822.77 2,823.19 2,822.67 2,823.08 172,192.5K
17:42 2,823.51 2,824.56 2,823.51 2,824.22 91,294.6K
17:43 2,824.12 2,824.12 2,823.75 2,823.75 61,340.7K
17:44 2,823.84 2,824.19 2,823.84 2,824.13 80,640.1K
17:45 2,823.98 2,824.02 2,823.66 2,823.71 57,719.2K
17:46 2,823.89 2,824.20 2,823.86 2,824.20 85,547.8K
17:47 2,824.76 2,825.32 2,824.73 2,824.87 90,133.7K
17:48 2,824.71 2,825.10 2,824.71 2,825.10 81,279.0K
17:49 2,825.05 2,825.42 2,824.90 2,825.41 84,346.9K
17:50 2,825.39 2,825.39 2,824.86 2,824.92 53,949.4K
17:51 2,825.19 2,825.37 2,825.00 2,825.06 46,465.8K
17:52 2,825.23 2,825.38 2,825.05 2,825.38 57,633.0K
17:53 2,824.96 2,824.98 2,824.51 2,824.71 73,963.5K
17:54 2,824.64 2,824.64 2,824.10 2,824.10 41,788.3K
17:55 2,824.25 2,824.25 2,819.67 2,820.08 262,094.5K
17:56 2,820.15 2,820.54 2,819.40 2,819.80 119,603.1K
17:57 2,820.03 2,820.27 2,819.97 2,820.14 117,674.5K
17:58 2,820.29 2,820.33 2,819.91 2,820.21 108,864.8K
17:59 2,820.01 2,820.12 2,819.62 2,819.62 74,902.0K
18:00 2,816.86 2,816.99 2,815.98 2,816.99 456,955.9K
18:01 2,817.40 2,817.40 2,815.44 2,815.44 165,207.9K
18:02 2,815.84 2,817.12 2,815.77 2,817.12 133,622.8K
18:03 2,817.22 2,817.42 2,817.14 2,817.20 91,274.4K
18:04 2,816.87 2,816.97 2,815.96 2,816.13 103,635.3K
18:05 2,816.18 2,816.38 2,815.16 2,815.16 110,317.1K
18:06 2,815.17 2,815.69 2,814.57 2,815.69 127,833.3K
18:07 2,815.96 2,816.45 2,815.96 2,816.31 86,624.8K
18:08 2,816.33 2,817.03 2,816.32 2,816.95 128,613.8K
18:09 2,816.79 2,816.80 2,815.65 2,816.16 80,441.5K
18:10 2,816.24 2,816.47 2,814.53 2,814.92 114,395.4K
18:11 2,815.24 2,816.19 2,815.12 2,816.18 51,662.9K
18:12 2,816.25 2,816.79 2,816.12 2,816.79 70,668.7K
18:13 2,816.73 2,817.69 2,816.73 2,817.51 62,204.8K
18:14 2,817.42 2,817.42 2,816.87 2,816.97 64,670.5K
18:15 2,815.96 2,816.53 2,815.96 2,816.36 85,202.2K
18:16 2,816.36 2,816.92 2,816.26 2,816.89 29,471.5K
18:17 2,817.03 2,817.95 2,816.54 2,817.95 83,222.8K
18:18 2,818.42 2,819.21 2,818.25 2,819.21 95,450.9K
18:19 2,819.07 2,819.93 2,819.07 2,819.82 123,281.3K
18:20 2,819.63 2,820.39 2,819.63 2,820.39 58,007.8K
18:21 2,820.01 2,820.01 2,819.25 2,819.39 68,152.6K
18:22 2,819.38 2,819.38 2,818.95 2,818.95 51,497.1K
18:23 2,819.06 2,819.06 2,818.58 2,818.58 60,429.2K
18:24 2,818.67 2,818.73 2,817.76 2,817.76 107,999.3K
18:25 2,817.65 2,817.78 2,816.81 2,816.81 148,006.0K
18:26 2,816.42 2,816.42 2,815.05 2,815.05 132,834.1K
18:27 2,814.86 2,814.91 2,814.34 2,814.42 159,443.6K
18:28 2,814.27 2,814.32 2,813.55 2,813.62 141,774.6K
18:29 2,813.57 2,813.57 2,812.41 2,812.41 179,513.8K
18:30 2,812.35 2,812.46 2,811.81 2,812.34 208,970.2K
18:31 2,812.18 2,812.31 2,811.25 2,811.37 172,536.0K
18:32 2,811.30 2,811.30 2,810.34 2,810.34 153,356.5K
18:33 2,810.40 2,811.36 2,810.08 2,811.36 94,682.8K
18:34 2,811.53 2,812.99 2,811.40 2,812.95 117,236.1K
18:35 2,813.47 2,813.82 2,813.47 2,813.69 77,210.1K
18:36 2,813.68 2,814.18 2,813.64 2,813.89 121,052.5K
18:37 2,813.88 2,815.09 2,813.88 2,815.09 118,246.6K
18:38 2,814.92 2,815.11 2,814.91 2,815.04 55,654.4K
18:39 2,815.10 2,815.26 2,814.78 2,815.01 57,645.4K
18:40 2,814.79 2,814.79 2,814.79 2,814.79 3,402.5K
18:51 2,815.26 2,815.26 2,815.26 2,815.26 272,741.6K
19:05 2,817.03 2,819.51 2,817.03 2,819.51 346,701.4K
19:06 2,820.28 2,823.26 2,820.28 2,823.07 517,660.2K
19:07 2,823.02 2,823.02 2,822.40 2,822.63 393,309.0K
19:08 2,821.94 2,821.94 2,820.09 2,820.27 265,610.3K
19:09 2,820.46 2,824.62 2,820.46 2,824.49 351,571.5K
19:10 2,824.93 2,827.70 2,824.93 2,827.68 526,087.0K
19:11 2,827.80 2,828.86 2,827.22 2,827.22 274,097.5K
19:12 2,826.17 2,826.17 2,823.88 2,823.88 229,884.0K
19:13 2,823.95 2,827.96 2,823.95 2,827.48 281,882.8K
19:14 2,827.47 2,827.47 2,825.22 2,825.22 140,876.1K
19:15 2,824.58 2,824.66 2,822.88 2,822.88 132,129.8K
19:16 2,822.37 2,823.75 2,821.93 2,823.70 118,478.3K
19:17 2,824.73 2,825.54 2,824.73 2,825.42 154,678.8K
19:18 2,825.87 2,826.23 2,825.74 2,825.79 113,913.7K
19:19 2,825.90 2,826.02 2,825.53 2,825.53 120,665.9K
19:20 2,825.54 2,825.54 2,825.15 2,825.16 64,644.5K
19:21 2,825.28 2,825.75 2,825.25 2,825.59 62,953.5K
19:22 2,825.62 2,825.79 2,825.59 2,825.79 68,762.3K
19:23 2,825.74 2,826.15 2,825.74 2,826.08 83,830.8K
19:24 2,826.32 2,826.53 2,826.05 2,826.05 127,624.7K
19:25 2,825.94 2,825.94 2,825.42 2,825.57 98,811.3K
19:26 2,825.42 2,825.42 2,824.04 2,824.04 96,689.6K
19:27 2,823.99 2,824.34 2,823.99 2,824.00 35,416.6K
19:28 2,823.94 2,823.94 2,823.57 2,823.60 67,657.6K
19:29 2,823.46 2,823.46 2,822.93 2,822.94 96,225.5K
19:30 2,822.82 2,822.84 2,822.03 2,822.03 179,486.1K
19:31 2,822.08 2,822.17 2,821.37 2,821.39 109,626.3K
19:32 2,821.13 2,821.41 2,821.06 2,821.30 32,362.9K
19:33 2,821.30 2,822.83 2,821.20 2,822.83 96,020.7K
19:34 2,822.81 2,823.15 2,822.80 2,822.99 40,874.9K
19:35 2,823.01 2,823.01 2,822.64 2,822.86 57,752.6K
19:36 2,822.83 2,823.32 2,822.83 2,823.32 42,863.9K
19:37 2,823.62 2,823.78 2,823.62 2,823.64 56,344.1K
19:38 2,823.77 2,825.67 2,823.77 2,825.67 96,507.7K
19:39 2,825.74 2,826.01 2,825.73 2,825.99 57,864.0K
19:40 2,826.09 2,826.09 2,825.77 2,825.80 71,339.1K
19:41 2,825.78 2,825.78 2,825.69 2,825.72 24,302.3K
19:42 2,825.84 2,825.98 2,825.66 2,825.66 37,143.0K
19:43 2,825.65 2,825.67 2,824.95 2,824.95 27,505.4K
19:44 2,825.03 2,825.03 2,824.58 2,824.77 44,831.8K
19:45 2,824.72 2,825.22 2,824.72 2,825.22 34,295.4K
19:46 2,824.96 2,824.96 2,824.65 2,824.68 40,400.9K
19:47 2,824.42 2,824.43 2,823.16 2,823.16 82,346.9K
19:48 2,822.60 2,822.68 2,822.40 2,822.43 84,194.3K
19:49 2,822.64 2,822.64 2,822.13 2,822.13 33,212.2K
19:50 2,822.29 2,822.56 2,822.29 2,822.35 29,748.4K
19:51 2,822.25 2,822.55 2,822.15 2,822.54 32,655.9K
19:52 2,822.52 2,823.21 2,822.51 2,823.13 26,814.8K
19:53 2,823.23 2,823.49 2,823.18 2,823.42 29,689.9K
19:54 2,823.41 2,823.42 2,823.03 2,823.10 25,687.6K
19:55 2,823.30 2,823.38 2,823.13 2,823.13 31,307.5K
19:56 2,822.94 2,823.30 2,822.92 2,823.30 26,049.4K
19:57 2,823.36 2,823.52 2,823.30 2,823.49 39,879.2K
19:58 2,823.40 2,823.81 2,823.40 2,823.66 45,482.4K
19:59 2,823.65 2,823.65 2,823.35 2,823.37 42,650.1K
20:00 2,823.47 2,823.65 2,823.34 2,823.63 43,194.8K
20:01 2,823.58 2,823.75 2,823.56 2,823.65 31,407.3K
20:02 2,823.89 2,823.95 2,823.89 2,823.94 14,954.0K
20:03 2,823.92 2,824.10 2,823.88 2,824.10 33,411.4K
20:04 2,823.96 2,824.20 2,823.96 2,824.17 32,989.3K
20:05 2,824.13 2,824.31 2,824.08 2,824.16 21,331.3K
20:06 2,824.19 2,824.38 2,824.11 2,824.31 12,176.7K
20:07 2,824.32 2,824.75 2,824.29 2,824.71 48,594.3K
20:08 2,824.69 2,825.40 2,824.66 2,825.40 114,897.3K
20:09 2,825.40 2,825.99 2,825.39 2,825.86 27,153.3K
20:10 2,825.70 2,825.83 2,825.54 2,825.75 22,267.4K
20:11 2,825.69 2,825.96 2,825.50 2,825.96 25,799.4K
20:12 2,825.93 2,826.43 2,825.92 2,826.43 36,162.4K
20:13 2,826.51 2,826.94 2,826.51 2,826.94 31,009.8K
20:14 2,826.89 2,827.18 2,826.87 2,827.00 40,318.3K
20:15 2,827.02 2,828.18 2,827.02 2,828.18 100,722.7K
20:16 2,828.02 2,828.73 2,828.02 2,828.58 67,906.4K
20:17 2,828.55 2,828.86 2,828.50 2,828.51 61,562.1K
20:18 2,828.43 2,828.69 2,828.43 2,828.69 51,599.8K
20:19 2,828.55 2,828.55 2,828.15 2,828.19 32,805.5K
20:20 2,828.26 2,828.26 2,827.63 2,827.72 63,519.7K
20:21 2,827.68 2,827.99 2,827.64 2,827.64 41,062.3K
20:22 2,827.60 2,827.91 2,827.52 2,827.52 31,290.2K
20:23 2,827.66 2,827.67 2,827.44 2,827.50 23,812.4K
20:24 2,827.48 2,827.48 2,827.30 2,827.43 17,957.7K
20:25 2,827.44 2,827.44 2,826.76 2,826.78 21,192.8K
20:26 2,826.82 2,826.85 2,826.54 2,826.62 14,148.3K
20:27 2,826.61 2,826.80 2,826.59 2,826.71 15,825.7K
20:28 2,826.70 2,826.85 2,826.51 2,826.51 26,324.1K
20:29 2,826.44 2,826.44 2,825.66 2,825.66 67,349.2K
20:30 2,825.65 2,825.89 2,825.45 2,825.87 32,634.0K
20:31 2,826.02 2,826.23 2,826.02 2,826.23 18,033.0K
20:32 2,826.11 2,826.11 2,825.91 2,825.91 11,292.5K
20:33 2,825.99 2,826.05 2,825.80 2,825.96 23,146.6K
20:34 2,826.07 2,826.14 2,825.71 2,825.73 33,369.9K
20:35 2,825.64 2,825.71 2,825.60 2,825.60 17,506.6K
20:36 2,825.68 2,825.68 2,825.57 2,825.61 31,197.4K
20:37 2,825.62 2,826.61 2,825.62 2,826.60 28,726.1K
20:38 2,826.64 2,826.69 2,826.57 2,826.69 18,243.2K
20:39 2,826.68 2,826.71 2,826.50 2,826.55 20,220.0K
20:40 2,826.64 2,826.72 2,826.55 2,826.72 17,186.3K
20:41 2,826.75 2,826.75 2,826.58 2,826.58 13,738.6K
20:42 2,826.51 2,826.56 2,826.46 2,826.46 12,711.1K
20:43 2,826.37 2,826.54 2,826.22 2,826.22 16,050.9K
20:44 2,826.28 2,826.29 2,826.10 2,826.10 20,748.6K
20:45 2,826.07 2,826.37 2,826.07 2,826.37 12,982.0K
20:46 2,826.42 2,826.60 2,826.25 2,826.60 9,335.7K
20:47 2,826.60 2,826.70 2,826.16 2,826.16 9,962.6K
20:48 2,826.18 2,826.29 2,826.09 2,826.22 10,580.8K
20:49 2,826.18 2,826.36 2,826.16 2,826.35 9,984.1K
20:50 2,826.36 2,826.43 2,826.18 2,826.42 10,028.2K
20:51 2,826.43 2,826.53 2,826.32 2,826.53 14,952.8K
20:52 2,826.43 2,826.48 2,826.28 2,826.44 53,888.2K
20:53 2,826.43 2,826.43 2,826.11 2,826.38 41,203.3K
20:54 2,826.33 2,826.61 2,826.32 2,826.37 30,486.4K
20:55 2,826.16 2,826.20 2,825.91 2,825.91 24,567.8K
20:56 2,825.83 2,826.11 2,825.83 2,826.11 46,507.9K
20:57 2,826.06 2,826.17 2,826.03 2,826.11 31,705.1K
20:58 2,826.15 2,826.15 2,825.94 2,826.00 27,808.4K
20:59 2,826.09 2,826.26 2,825.97 2,826.20 31,659.9K
21:00 2,826.11 2,826.11 2,826.05 2,826.06 17,726.9K
21:01 2,826.02 2,826.40 2,826.02 2,826.36 17,416.1K
21:02 2,826.18 2,826.31 2,826.04 2,826.07 22,811.1K
21:03 2,825.99 2,826.18 2,825.98 2,826.04 15,199.6K
21:04 2,826.05 2,826.07 2,825.59 2,825.59 27,073.8K
21:05 2,825.56 2,825.61 2,824.35 2,824.44 26,827.2K
21:06 2,824.51 2,824.51 2,824.09 2,824.30 27,679.9K
21:07 2,824.26 2,824.26 2,823.50 2,823.50 39,024.3K
21:08 2,823.53 2,823.74 2,823.41 2,823.57 21,025.8K
21:09 2,823.50 2,823.61 2,823.42 2,823.42 14,950.4K
21:10 2,823.39 2,823.39 2,822.94 2,822.94 39,154.3K
21:11 2,823.03 2,823.03 2,822.59 2,822.61 27,791.1K
21:12 2,822.68 2,822.71 2,822.59 2,822.63 21,565.0K
21:13 2,822.69 2,823.02 2,822.69 2,822.91 16,526.5K
21:14 2,823.04 2,823.32 2,823.03 2,823.30 22,493.0K
21:15 2,823.35 2,823.49 2,823.35 2,823.49 22,859.0K
21:16 2,823.48 2,823.57 2,823.45 2,823.52 12,094.1K
21:17 2,823.60 2,824.01 2,823.52 2,823.97 28,687.1K
21:18 2,824.00 2,824.05 2,823.82 2,823.92 22,488.4K
21:19 2,823.92 2,823.93 2,823.34 2,823.34 21,365.3K
21:20 2,823.16 2,823.16 2,822.82 2,822.89 24,214.7K
21:21 2,822.79 2,822.80 2,822.39 2,822.45 25,195.5K
21:22 2,822.62 2,822.91 2,822.60 2,822.82 33,629.2K
21:23 2,822.87 2,822.87 2,822.18 2,822.20 43,435.0K
21:24 2,821.96 2,822.19 2,821.70 2,821.77 82,477.6K
21:25 2,821.61 2,821.71 2,820.89 2,820.99 62,951.7K
21:26 2,821.20 2,821.21 2,820.82 2,820.82 44,835.9K
21:27 2,820.88 2,821.14 2,820.88 2,821.12 17,208.4K
21:28 2,821.10 2,821.12 2,820.11 2,820.12 59,323.4K
21:29 2,820.01 2,820.04 2,819.80 2,819.80 99,895.0K
21:30 2,819.82 2,819.87 2,819.71 2,819.84 75,834.1K
21:31 2,819.82 2,820.02 2,819.75 2,820.02 26,430.5K
21:32 2,819.97 2,820.24 2,819.97 2,820.22 20,625.5K
21:33 2,820.22 2,820.44 2,820.19 2,820.19 40,788.0K
21:34 2,820.34 2,820.38 2,819.62 2,819.84 47,349.1K
21:35 2,819.80 2,819.83 2,819.50 2,819.53 46,354.9K
21:36 2,819.25 2,819.51 2,819.25 2,819.39 39,804.0K
21:37 2,819.47 2,820.07 2,819.47 2,820.07 52,289.1K
21:38 2,820.15 2,820.56 2,820.15 2,820.36 66,843.7K
21:39 2,820.60 2,820.78 2,820.48 2,820.72 111,141.8K
21:40 2,820.86 2,820.86 2,819.43 2,819.43 41,832.3K
21:41 2,819.34 2,819.34 2,817.12 2,817.12 143,273.2K
21:42 2,816.91 2,817.30 2,816.91 2,817.26 118,919.3K
21:43 2,817.67 2,818.04 2,817.67 2,817.76 64,011.3K
21:44 2,817.77 2,817.96 2,817.71 2,817.71 64,404.7K
21:45 2,817.55 2,817.55 2,815.81 2,815.81 92,098.0K
21:46 2,815.60 2,815.87 2,815.51 2,815.56 64,206.1K
21:47 2,815.54 2,815.54 2,815.02 2,815.54 57,220.5K
21:48 2,815.91 2,816.51 2,815.91 2,816.48 39,645.1K
21:49 2,816.52 2,817.09 2,816.52 2,817.09 60,537.1K
21:50 2,817.22 2,817.90 2,817.22 2,817.88 40,462.3K
21:51 2,817.91 2,818.64 2,817.90 2,818.64 33,183.1K
21:52 2,818.62 2,819.33 2,818.57 2,819.33 42,162.0K
21:53 2,819.36 2,819.76 2,819.36 2,819.72 26,236.8K
21:54 2,819.80 2,820.39 2,819.80 2,820.39 65,181.6K
21:55 2,820.38 2,820.99 2,820.36 2,820.93 44,365.0K
21:56 2,821.09 2,821.84 2,821.09 2,821.71 41,104.3K
21:57 2,821.68 2,821.68 2,820.39 2,820.39 48,765.5K
21:58 2,820.36 2,820.63 2,820.21 2,820.26 49,055.8K
21:59 2,819.89 2,820.17 2,819.19 2,819.19 25,665.6K
22:00 2,818.96 2,819.25 2,818.76 2,819.25 33,189.7K
22:01 2,819.22 2,819.51 2,819.17 2,819.51 29,837.8K
22:02 2,819.54 2,820.15 2,819.54 2,820.07 42,391.3K
22:03 2,820.21 2,820.47 2,820.16 2,820.35 39,299.4K
22:04 2,820.37 2,820.78 2,820.37 2,820.65 29,189.3K
22:05 2,820.81 2,821.15 2,820.81 2,821.12 35,232.6K
22:06 2,821.11 2,821.16 2,818.95 2,819.02 59,309.2K
22:07 2,818.97 2,819.02 2,818.47 2,818.59 55,730.7K
22:08 2,818.62 2,818.68 2,818.57 2,818.59 13,408.0K
22:09 2,818.24 2,818.24 2,817.66 2,817.73 25,889.1K
22:10 2,817.71 2,818.09 2,817.61 2,818.09 14,738.3K
22:11 2,818.00 2,818.03 2,817.73 2,817.73 19,022.2K
22:12 2,817.99 2,818.26 2,817.88 2,818.05 23,036.8K
22:13 2,818.16 2,818.46 2,818.08 2,818.44 26,355.8K
22:14 2,818.51 2,818.75 2,818.42 2,818.75 12,138.5K
22:15 2,818.65 2,819.16 2,818.65 2,819.16 8,946.7K
22:16 2,819.14 2,819.36 2,819.14 2,819.32 14,485.8K
22:17 2,819.34 2,819.34 2,819.16 2,819.25 17,351.7K
22:18 2,819.31 2,819.36 2,819.17 2,819.36 9,280.2K
22:19 2,819.44 2,819.55 2,819.29 2,819.37 16,498.6K
22:20 2,819.28 2,819.51 2,819.28 2,819.45 32,386.8K
22:21 2,819.45 2,819.67 2,819.38 2,819.67 12,229.4K
22:22 2,819.73 2,819.94 2,819.72 2,819.91 14,170.0K
22:23 2,820.03 2,820.26 2,820.03 2,820.25 11,475.2K
22:24 2,820.24 2,820.36 2,820.17 2,820.36 18,199.8K
22:25 2,820.31 2,820.43 2,820.04 2,820.04 22,819.3K
22:26 2,819.86 2,820.02 2,819.66 2,819.66 11,620.9K
22:27 2,819.76 2,820.03 2,819.76 2,820.03 13,837.9K
22:28 2,820.01 2,820.01 2,819.93 2,819.93 10,157.1K
22:29 2,819.78 2,819.79 2,818.52 2,818.52 47,054.2K
22:30 2,818.49 2,818.61 2,818.12 2,818.18 23,355.8K
22:31 2,818.13 2,818.17 2,817.95 2,817.98 64,190.9K
22:32 2,817.84 2,817.98 2,817.84 2,817.95 56,064.5K
22:33 2,817.99 2,818.17 2,817.88 2,818.14 106,092.9K
22:34 2,818.11 2,818.22 2,817.96 2,818.06 27,630.8K
22:35 2,818.02 2,818.04 2,817.74 2,818.01 28,430.4K
22:36 2,817.99 2,818.06 2,817.80 2,818.03 39,812.3K
22:37 2,818.13 2,818.18 2,818.04 2,818.08 24,916.9K
22:38 2,818.17 2,818.24 2,818.13 2,818.24 10,245.8K
22:39 2,818.27 2,818.37 2,818.23 2,818.37 20,496.5K
22:40 2,818.31 2,818.81 2,818.31 2,818.71 12,479.6K
22:41 2,818.87 2,819.04 2,818.87 2,819.04 18,712.0K
22:42 2,818.93 2,819.11 2,818.90 2,819.11 9,922.3K
22:43 2,819.08 2,819.25 2,818.81 2,819.25 29,755.9K
22:44 2,819.29 2,820.00 2,819.25 2,820.00 19,721.7K
22:45 2,819.99 2,820.36 2,819.99 2,820.36 13,901.2K
22:46 2,820.38 2,820.49 2,820.38 2,820.44 11,348.9K
22:47 2,820.38 2,820.42 2,820.16 2,820.25 34,540.7K
22:48 2,820.21 2,820.22 2,820.03 2,820.15 22,800.9K
22:49 2,820.15 2,820.29 2,819.96 2,820.29 7,447.8K
22:50 2,820.32 2,820.33 2,820.28 2,820.32 12,674.6K
22:51 2,820.23 2,820.46 2,820.23 2,820.44 39,476.7K
22:52 2,820.49 2,820.49 2,820.19 2,820.31 38,390.4K
22:53 2,820.25 2,820.60 2,820.25 2,820.59 21,187.3K
22:54 2,820.61 2,820.82 2,820.59 2,820.72 17,456.9K
22:55 2,820.85 2,820.85 2,820.61 2,820.61 23,407.1K
22:56 2,820.53 2,820.53 2,820.37 2,820.38 18,484.4K
22:57 2,820.42 2,820.52 2,820.40 2,820.41 22,970.1K
22:58 2,820.52 2,820.62 2,820.50 2,820.55 13,929.5K
22:59 2,820.58 2,820.70 2,820.55 2,820.60 13,502.3K
23:00 2,820.68 2,820.76 2,820.62 2,820.74 28,466.4K
23:01 2,820.78 2,820.78 2,820.63 2,820.65 19,450.5K
23:02 2,820.71 2,820.79 2,820.68 2,820.68 20,688.6K
23:03 2,820.72 2,820.74 2,820.65 2,820.73 15,159.0K
23:04 2,820.74 2,821.02 2,820.72 2,821.02 27,672.9K
23:05 2,821.01 2,821.08 2,820.93 2,821.07 23,145.4K
23:06 2,821.09 2,821.21 2,821.09 2,821.18 25,120.1K
23:07 2,821.31 2,821.44 2,821.06 2,821.35 22,110.4K
23:08 2,821.35 2,821.36 2,821.24 2,821.31 9,556.1K
23:09 2,821.27 2,821.27 2,821.06 2,821.19 13,074.4K
23:10 2,821.18 2,821.35 2,821.14 2,821.35 19,462.9K
23:11 2,821.27 2,821.49 2,821.27 2,821.40 11,409.5K
23:12 2,821.39 2,821.48 2,821.38 2,821.46 12,055.6K
23:13 2,821.41 2,821.41 2,821.24 2,821.26 9,507.8K
23:14 2,821.32 2,821.41 2,821.32 2,821.35 8,448.0K
23:15 2,821.42 2,821.42 2,820.91 2,820.93 23,486.4K
23:16 2,820.87 2,821.06 2,820.45 2,820.45 35,244.3K
23:17 2,820.46 2,820.46 2,819.97 2,819.97 20,570.8K
23:18 2,820.06 2,820.20 2,820.00 2,820.09 21,023.1K
23:19 2,820.13 2,820.25 2,820.12 2,820.25 15,027.1K
23:20 2,820.25 2,820.26 2,819.68 2,819.70 22,419.0K
23:21 2,819.64 2,819.64 2,819.46 2,819.47 21,809.3K
23:22 2,819.44 2,819.44 2,818.99 2,819.10 16,437.5K
23:23 2,819.09 2,819.11 2,818.82 2,818.82 23,157.4K
23:24 2,818.83 2,818.90 2,818.73 2,818.82 9,835.5K
23:25 2,818.84 2,819.01 2,818.80 2,819.01 14,088.7K
23:26 2,818.95 2,819.30 2,818.95 2,819.30 15,649.7K
23:27 2,819.33 2,819.51 2,819.31 2,819.43 11,519.2K
23:28 2,819.44 2,819.49 2,819.35 2,819.37 15,106.3K
23:29 2,819.34 2,820.03 2,819.34 2,819.90 33,946.0K
23:30 2,820.04 2,820.29 2,820.04 2,820.22 16,187.4K
23:31 2,820.36 2,820.52 2,820.29 2,820.52 36,489.0K
23:32 2,820.50 2,820.75 2,820.50 2,820.73 16,015.8K
23:33 2,820.76 2,821.08 2,820.74 2,821.08 10,527.0K
23:34 2,821.06 2,821.23 2,821.03 2,821.19 12,636.4K
23:35 2,821.26 2,821.34 2,821.05 2,821.26 8,360.0K
23:36 2,821.22 2,821.28 2,820.90 2,820.90 11,056.5K
23:37 2,820.80 2,820.87 2,820.71 2,820.75 32,587.0K
23:38 2,820.85 2,820.85 2,820.56 2,820.78 14,186.2K
23:39 2,820.85 2,820.87 2,820.62 2,820.69 20,089.5K
23:40 2,820.71 2,820.80 2,820.68 2,820.74 18,063.5K
23:41 2,820.64 2,820.73 2,820.31 2,820.38 28,826.0K
23:42 2,820.37 2,820.45 2,820.22 2,820.22 23,356.2K
23:43 2,820.16 2,820.20 2,819.80 2,819.83 33,165.4K
23:44 2,819.87 2,820.22 2,819.87 2,820.14 45,744.1K
23:45 2,820.13 2,820.48 2,819.92 2,820.35 39,700.5K
23:46 2,820.50 2,821.41 2,820.18 2,821.41 53,284.7K
23:47 2,821.44 2,821.67 2,821.39 2,821.60 29,816.6K
23:48 2,822.08 2,823.17 2,821.99 2,823.17 74,911.4K
23:49 2,822.58 2,823.10 2,821.90 2,822.10 118,469.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available