MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,677.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,751.23 2,753.49 2,750.87 2,753.49 149,656.9K
07:01 2,753.70 2,756.25 2,753.70 2,756.25 109,619.4K
07:02 2,756.38 2,758.67 2,756.38 2,758.67 122,630.9K
07:03 2,759.05 2,759.05 2,756.11 2,756.11 138,727.2K
07:04 2,756.22 2,757.24 2,756.19 2,756.57 65,170.8K
07:05 2,756.51 2,757.58 2,756.21 2,757.50 58,229.9K
07:06 2,757.68 2,758.97 2,757.45 2,758.88 107,192.0K
07:07 2,758.92 2,760.17 2,758.92 2,760.17 64,587.1K
07:08 2,760.33 2,761.00 2,760.33 2,761.00 99,736.0K
07:09 2,761.41 2,762.31 2,761.39 2,762.31 151,956.5K
07:10 2,761.99 2,762.99 2,761.99 2,762.83 110,898.8K
07:11 2,763.33 2,764.68 2,763.03 2,764.66 117,340.8K
07:12 2,764.56 2,764.88 2,764.41 2,764.83 77,526.0K
07:13 2,764.85 2,765.21 2,764.44 2,764.44 39,707.7K
07:14 2,764.33 2,764.33 2,763.69 2,763.69 37,751.1K
07:15 2,763.58 2,763.58 2,762.85 2,762.85 80,466.8K
07:16 2,762.89 2,763.04 2,762.78 2,763.04 38,515.2K
07:17 2,763.06 2,763.25 2,763.02 2,763.25 38,546.5K
07:18 2,763.24 2,763.78 2,763.24 2,763.75 67,123.1K
07:19 2,763.74 2,764.60 2,763.74 2,764.60 74,084.2K
07:20 2,764.60 2,764.91 2,764.60 2,764.84 120,321.7K
07:21 2,765.18 2,766.30 2,765.18 2,766.30 129,382.5K
07:22 2,766.40 2,766.42 2,766.04 2,766.20 64,678.7K
07:23 2,766.23 2,766.61 2,766.17 2,766.57 64,451.9K
07:24 2,767.23 2,767.44 2,767.11 2,767.14 58,711.7K
07:25 2,767.04 2,767.04 2,766.61 2,766.63 62,904.3K
07:26 2,766.72 2,766.77 2,766.39 2,766.60 33,709.5K
07:27 2,766.59 2,767.12 2,766.59 2,766.96 49,040.4K
07:28 2,766.95 2,767.00 2,766.58 2,766.58 34,374.7K
07:29 2,766.51 2,766.51 2,765.68 2,765.68 26,234.1K
07:30 2,765.68 2,765.68 2,765.53 2,765.56 45,282.7K
07:31 2,765.50 2,765.50 2,765.11 2,765.11 29,495.7K
07:32 2,765.05 2,765.05 2,764.14 2,764.14 42,726.7K
07:33 2,764.11 2,764.11 2,763.08 2,763.08 52,461.2K
07:34 2,763.06 2,763.06 2,761.42 2,761.42 63,539.7K
07:35 2,761.56 2,761.70 2,761.26 2,761.26 54,191.5K
07:36 2,761.28 2,761.88 2,761.20 2,761.88 34,302.9K
07:37 2,761.74 2,762.01 2,761.74 2,761.82 18,999.6K
07:38 2,762.02 2,762.53 2,761.92 2,762.47 17,844.7K
07:39 2,762.67 2,762.90 2,762.57 2,762.90 27,286.9K
07:40 2,762.98 2,763.09 2,762.86 2,762.96 13,719.6K
07:41 2,763.00 2,763.35 2,763.00 2,763.22 17,456.5K
07:42 2,763.17 2,763.63 2,763.09 2,763.62 25,001.6K
07:43 2,763.70 2,763.99 2,763.70 2,763.96 16,829.0K
07:44 2,763.97 2,764.01 2,763.86 2,763.99 19,542.9K
07:45 2,763.98 2,764.17 2,763.98 2,764.15 20,348.6K
07:46 2,764.16 2,764.16 2,763.61 2,763.69 15,548.0K
07:47 2,763.57 2,763.64 2,763.49 2,763.62 14,282.9K
07:48 2,763.60 2,763.79 2,763.49 2,763.55 22,943.7K
07:49 2,763.67 2,763.67 2,763.46 2,763.58 18,446.6K
07:50 2,763.56 2,763.58 2,763.31 2,763.31 16,216.3K
07:51 2,763.35 2,763.42 2,763.26 2,763.33 10,367.1K
07:52 2,763.26 2,763.28 2,763.15 2,763.28 18,109.3K
07:53 2,763.23 2,763.39 2,763.21 2,763.27 9,437.7K
07:54 2,763.38 2,763.47 2,763.27 2,763.41 8,370.9K
07:55 2,763.39 2,763.50 2,763.31 2,763.39 10,045.6K
07:56 2,763.37 2,763.37 2,763.02 2,763.02 14,971.7K
07:57 2,762.99 2,763.16 2,762.99 2,763.11 10,439.8K
07:58 2,763.14 2,763.18 2,763.02 2,763.02 15,966.5K
07:59 2,763.02 2,763.06 2,762.62 2,762.62 27,248.1K
08:00 2,762.60 2,762.60 2,762.35 2,762.49 14,791.4K
08:01 2,762.34 2,762.42 2,762.18 2,762.23 11,904.9K
08:02 2,762.18 2,762.20 2,761.86 2,761.87 34,958.0K
08:03 2,761.92 2,761.92 2,761.44 2,761.44 16,170.5K
08:04 2,761.50 2,761.56 2,761.36 2,761.45 12,499.1K
08:05 2,761.37 2,761.41 2,761.20 2,761.41 22,673.0K
08:06 2,761.52 2,761.52 2,761.13 2,761.45 33,202.5K
08:07 2,761.32 2,761.52 2,761.11 2,761.36 11,408.5K
08:08 2,761.33 2,761.39 2,761.25 2,761.39 14,873.6K
08:09 2,761.35 2,761.59 2,761.35 2,761.56 13,821.1K
08:10 2,761.56 2,761.84 2,761.46 2,761.76 7,378.3K
08:11 2,761.81 2,761.98 2,761.81 2,761.98 10,156.8K
08:12 2,761.93 2,762.25 2,761.93 2,762.19 12,962.4K
08:13 2,762.20 2,762.34 2,762.20 2,762.30 13,784.9K
08:14 2,762.31 2,762.86 2,762.31 2,762.81 12,552.0K
08:15 2,762.87 2,762.99 2,762.83 2,762.95 21,152.2K
08:16 2,762.91 2,763.13 2,762.84 2,763.13 26,497.2K
08:17 2,763.10 2,763.22 2,763.10 2,763.15 18,522.6K
08:18 2,763.18 2,763.51 2,763.18 2,763.42 18,838.2K
08:19 2,763.48 2,763.50 2,763.45 2,763.49 20,368.2K
08:20 2,763.54 2,763.58 2,763.42 2,763.48 13,500.9K
08:21 2,763.38 2,763.61 2,763.38 2,763.51 13,400.3K
08:22 2,763.55 2,763.58 2,763.28 2,763.28 14,464.9K
08:23 2,763.23 2,763.49 2,763.23 2,763.44 8,080.8K
08:24 2,763.44 2,763.61 2,763.43 2,763.52 15,868.7K
08:25 2,763.53 2,763.81 2,763.53 2,763.67 35,719.8K
08:26 2,763.70 2,763.84 2,763.65 2,763.84 23,420.4K
08:27 2,763.83 2,764.02 2,763.83 2,764.02 21,380.9K
08:28 2,764.01 2,764.66 2,764.01 2,764.54 32,195.3K
08:29 2,764.58 2,764.95 2,764.55 2,764.87 25,989.6K
08:30 2,764.95 2,765.39 2,764.95 2,765.39 19,604.4K
08:31 2,765.44 2,765.68 2,765.36 2,765.63 31,828.6K
08:32 2,765.72 2,765.72 2,765.51 2,765.53 34,630.2K
08:33 2,765.45 2,765.84 2,765.44 2,765.84 40,119.1K
08:34 2,765.79 2,765.90 2,765.71 2,765.89 19,449.1K
08:35 2,765.83 2,766.04 2,765.81 2,766.03 17,906.9K
08:36 2,766.30 2,766.42 2,766.08 2,766.25 31,208.9K
08:37 2,766.26 2,766.36 2,766.23 2,766.33 15,175.2K
08:38 2,766.37 2,766.50 2,766.18 2,766.22 19,133.2K
08:39 2,766.23 2,766.27 2,766.15 2,766.27 17,550.2K
08:40 2,766.26 2,766.34 2,766.03 2,766.03 13,401.2K
08:41 2,766.08 2,766.19 2,765.73 2,765.73 21,443.9K
08:42 2,765.74 2,765.74 2,765.29 2,765.30 12,193.6K
08:43 2,765.27 2,765.53 2,765.27 2,765.29 22,828.7K
08:44 2,765.26 2,765.44 2,765.21 2,765.44 9,609.3K
08:45 2,765.35 2,765.48 2,765.24 2,765.48 7,667.2K
08:46 2,765.45 2,765.47 2,765.24 2,765.41 9,387.6K
08:47 2,765.41 2,765.41 2,764.97 2,764.97 12,117.6K
08:48 2,765.12 2,765.15 2,764.96 2,765.11 21,114.6K
08:49 2,765.09 2,765.18 2,765.04 2,765.14 12,632.5K
08:50 2,765.06 2,765.35 2,765.06 2,765.30 14,525.2K
08:51 2,765.32 2,765.36 2,765.25 2,765.29 10,878.4K
08:52 2,765.28 2,765.30 2,764.90 2,764.90 44,835.6K
08:53 2,764.88 2,764.89 2,764.64 2,764.72 9,128.4K
08:54 2,764.68 2,764.73 2,764.57 2,764.58 8,947.5K
08:55 2,764.61 2,764.61 2,763.44 2,763.54 58,211.0K
08:56 2,763.56 2,763.56 2,763.44 2,763.50 35,098.4K
08:57 2,763.40 2,763.62 2,763.29 2,763.29 10,872.2K
08:58 2,763.34 2,763.85 2,763.34 2,763.85 26,425.1K
08:59 2,763.77 2,763.78 2,763.44 2,763.60 12,124.3K
09:00 2,763.26 2,764.26 2,763.26 2,764.20 64,849.8K
09:01 2,764.00 2,764.32 2,764.00 2,764.16 29,185.5K
09:02 2,764.09 2,764.81 2,764.09 2,764.81 28,409.2K
09:03 2,764.91 2,765.15 2,764.91 2,765.15 30,392.7K
09:04 2,765.23 2,766.03 2,765.23 2,766.03 92,654.9K
09:05 2,765.96 2,766.47 2,765.95 2,766.47 50,789.9K
09:06 2,766.55 2,766.97 2,766.55 2,766.97 43,399.5K
09:07 2,766.95 2,767.41 2,766.91 2,767.38 40,406.4K
09:08 2,767.37 2,767.58 2,767.37 2,767.52 44,609.2K
09:09 2,767.40 2,767.46 2,767.34 2,767.37 27,671.3K
09:10 2,767.18 2,767.27 2,767.13 2,767.13 40,642.8K
09:11 2,767.17 2,767.39 2,767.09 2,767.39 38,068.9K
09:12 2,767.49 2,767.76 2,767.49 2,767.74 80,766.4K
09:13 2,767.65 2,768.07 2,767.65 2,767.88 57,053.1K
09:14 2,767.89 2,767.89 2,767.65 2,767.65 28,034.1K
09:15 2,767.51 2,767.70 2,767.51 2,767.59 42,174.4K
09:16 2,767.63 2,767.63 2,767.40 2,767.50 25,391.1K
09:17 2,767.46 2,767.66 2,767.31 2,767.51 22,845.9K
09:18 2,767.48 2,767.48 2,767.24 2,767.30 11,263.8K
09:19 2,767.33 2,767.33 2,767.07 2,767.15 12,056.6K
09:20 2,767.14 2,767.14 2,766.23 2,766.23 53,211.5K
09:21 2,766.21 2,766.21 2,765.84 2,765.87 20,276.1K
09:22 2,765.89 2,765.89 2,765.64 2,765.64 23,058.4K
09:23 2,765.61 2,765.66 2,765.43 2,765.59 22,035.4K
09:24 2,765.36 2,765.36 2,764.81 2,764.81 27,615.6K
09:25 2,764.73 2,764.81 2,764.48 2,764.65 28,912.1K
09:26 2,764.53 2,764.54 2,764.09 2,764.19 43,396.6K
09:27 2,764.18 2,764.24 2,763.81 2,763.81 25,344.5K
09:28 2,763.81 2,763.85 2,763.58 2,763.63 26,736.8K
09:29 2,763.58 2,763.58 2,763.27 2,763.32 38,910.9K
09:30 2,763.35 2,763.35 2,762.98 2,762.98 22,964.0K
09:31 2,762.95 2,763.07 2,762.93 2,762.97 17,275.6K
09:32 2,763.01 2,763.60 2,762.92 2,763.60 16,025.2K
09:33 2,763.45 2,763.63 2,763.34 2,763.39 30,301.1K
09:34 2,763.24 2,763.45 2,763.24 2,763.40 14,546.7K
09:35 2,763.47 2,763.53 2,763.24 2,763.46 26,789.1K
09:36 2,763.48 2,763.54 2,763.35 2,763.46 38,617.8K
09:37 2,763.47 2,763.52 2,763.43 2,763.45 19,042.4K
09:38 2,763.52 2,763.52 2,763.31 2,763.39 29,391.9K
09:39 2,763.15 2,763.15 2,762.30 2,762.30 43,210.6K
09:40 2,762.23 2,762.29 2,761.87 2,761.92 35,489.7K
09:41 2,761.85 2,762.05 2,761.66 2,761.72 40,296.0K
09:42 2,761.72 2,761.72 2,761.23 2,761.23 35,608.9K
09:43 2,761.17 2,761.28 2,760.02 2,760.02 100,517.3K
09:44 2,759.93 2,759.93 2,758.82 2,758.82 89,349.5K
09:45 2,758.49 2,758.62 2,758.16 2,758.25 88,371.0K
09:46 2,757.97 2,758.04 2,757.75 2,757.77 102,089.7K
09:47 2,757.80 2,758.01 2,757.76 2,757.87 46,751.9K
09:48 2,757.96 2,758.26 2,757.88 2,758.23 28,478.2K
09:49 2,758.25 2,758.28 2,757.97 2,758.14 74,981.1K
09:50 2,758.18 2,758.43 2,758.15 2,758.27 26,016.5K
09:51 2,758.25 2,758.43 2,758.10 2,758.10 42,504.7K
09:52 2,758.30 2,758.57 2,757.81 2,758.08 49,010.9K
09:53 2,757.99 2,758.02 2,757.61 2,757.63 34,535.7K
09:54 2,757.81 2,757.81 2,756.07 2,756.27 159,493.2K
09:55 2,756.01 2,756.40 2,756.01 2,756.28 48,353.7K
09:56 2,756.42 2,756.60 2,756.32 2,756.36 50,657.5K
09:57 2,756.20 2,756.39 2,756.13 2,756.31 47,036.7K
09:58 2,756.16 2,756.26 2,755.78 2,755.85 44,095.3K
09:59 2,756.04 2,756.31 2,756.01 2,756.05 35,424.7K
10:00 2,715.11 2,720.89 2,715.11 2,720.89 2,382,357.5K
10:01 2,720.69 2,722.69 2,720.43 2,722.69 1,088,001.7K
10:02 2,723.02 2,727.81 2,723.02 2,727.81 1,486,113.5K
10:03 2,728.50 2,729.31 2,728.00 2,729.06 1,112,713.0K
10:04 2,729.61 2,733.10 2,729.24 2,733.10 1,071,482.8K
10:05 2,732.85 2,737.07 2,732.85 2,737.07 1,322,849.8K
10:06 2,736.90 2,736.90 2,732.99 2,733.03 1,369,583.9K
10:07 2,732.67 2,732.67 2,731.53 2,732.09 584,199.7K
10:08 2,731.90 2,732.55 2,730.88 2,730.88 596,211.3K
10:09 2,731.49 2,732.48 2,731.49 2,732.09 416,129.0K
10:10 2,732.14 2,733.42 2,732.06 2,732.07 484,321.5K
10:11 2,732.38 2,734.26 2,732.29 2,733.65 511,904.2K
10:12 2,733.55 2,733.55 2,730.17 2,730.61 697,737.7K
10:13 2,731.47 2,732.05 2,731.32 2,731.55 346,762.5K
10:14 2,731.82 2,732.92 2,731.59 2,732.92 296,465.7K
10:15 2,732.80 2,732.80 2,732.04 2,732.37 369,590.3K
10:16 2,732.27 2,732.60 2,731.65 2,732.39 441,215.7K
10:17 2,732.40 2,734.04 2,732.40 2,734.04 401,463.2K
10:18 2,733.94 2,734.36 2,733.06 2,733.10 269,187.1K
10:19 2,733.14 2,733.14 2,732.10 2,732.12 193,933.0K
10:20 2,732.60 2,733.20 2,732.26 2,732.50 198,580.1K
10:21 2,732.42 2,733.87 2,732.42 2,733.85 366,743.9K
10:22 2,734.05 2,735.06 2,734.05 2,735.06 329,927.2K
10:23 2,735.30 2,736.36 2,735.18 2,735.68 333,619.9K
10:24 2,735.88 2,737.63 2,735.78 2,737.54 282,568.1K
10:25 2,737.15 2,737.41 2,736.04 2,736.38 312,380.3K
10:26 2,736.05 2,737.05 2,736.05 2,736.96 180,363.2K
10:27 2,736.97 2,737.05 2,736.30 2,736.99 253,766.7K
10:28 2,737.10 2,738.65 2,737.10 2,738.59 298,654.1K
10:29 2,738.48 2,738.53 2,737.57 2,737.76 194,488.6K
10:30 2,737.78 2,738.59 2,737.78 2,738.28 366,990.2K
10:31 2,738.32 2,738.90 2,738.07 2,738.90 269,429.3K
10:32 2,738.89 2,740.35 2,738.89 2,740.26 272,838.4K
10:33 2,740.28 2,740.33 2,739.50 2,739.99 216,920.7K
10:34 2,739.93 2,741.76 2,739.93 2,741.76 444,766.8K
10:35 2,741.91 2,747.12 2,741.91 2,746.78 834,524.9K
10:36 2,747.09 2,747.78 2,746.51 2,747.78 544,078.3K
10:37 2,747.91 2,749.94 2,747.91 2,749.82 587,989.4K
10:38 2,749.31 2,749.31 2,747.87 2,748.34 533,617.4K
10:39 2,748.46 2,749.20 2,748.33 2,748.84 325,335.8K
10:40 2,750.40 2,750.40 2,747.27 2,747.27 419,803.5K
10:41 2,747.08 2,748.29 2,747.08 2,748.29 273,539.1K
10:42 2,748.36 2,748.84 2,747.48 2,748.56 208,412.7K
10:43 2,748.64 2,749.60 2,748.47 2,748.95 303,113.8K
10:44 2,748.95 2,748.95 2,747.43 2,747.44 266,396.9K
10:45 2,747.42 2,747.49 2,746.46 2,747.09 264,737.7K
10:46 2,746.96 2,747.69 2,746.49 2,747.69 224,683.5K
10:47 2,747.57 2,749.12 2,747.57 2,749.12 248,060.4K
10:48 2,749.19 2,749.67 2,748.92 2,748.92 203,463.8K
10:49 2,749.18 2,749.18 2,747.63 2,747.63 236,743.1K
10:50 2,747.34 2,747.90 2,747.34 2,747.90 158,098.8K
10:51 2,747.79 2,747.82 2,747.56 2,747.77 175,059.1K
10:52 2,748.12 2,748.19 2,747.58 2,747.58 134,514.3K
10:53 2,747.60 2,747.68 2,746.66 2,746.66 119,640.8K
10:54 2,746.51 2,746.51 2,745.72 2,746.34 157,226.2K
10:55 2,746.01 2,746.01 2,745.33 2,745.39 181,154.8K
10:56 2,745.41 2,745.92 2,745.23 2,745.23 190,456.8K
10:57 2,745.15 2,745.23 2,744.99 2,745.18 141,638.3K
10:58 2,745.49 2,745.67 2,744.86 2,744.86 147,096.2K
10:59 2,744.69 2,745.21 2,744.45 2,745.17 253,036.4K
11:00 2,745.03 2,746.20 2,745.03 2,745.92 207,882.9K
11:01 2,746.11 2,746.56 2,745.75 2,745.75 118,848.8K
11:02 2,745.91 2,745.91 2,744.87 2,745.30 110,517.7K
11:03 2,745.46 2,746.65 2,745.46 2,746.44 113,987.0K
11:04 2,746.42 2,746.94 2,746.42 2,746.92 137,208.5K
11:05 2,746.93 2,747.65 2,746.93 2,747.63 112,661.2K
11:06 2,747.55 2,747.91 2,747.55 2,747.86 134,619.9K
11:07 2,747.29 2,747.92 2,747.26 2,747.89 173,728.2K
11:08 2,747.97 2,747.99 2,746.80 2,746.80 175,330.9K
11:09 2,746.71 2,746.95 2,746.69 2,746.78 91,987.0K
11:10 2,747.13 2,747.13 2,746.33 2,746.33 152,739.7K
11:11 2,746.28 2,746.38 2,745.78 2,745.78 115,100.3K
11:12 2,745.66 2,745.69 2,745.37 2,745.63 116,057.0K
11:13 2,745.53 2,745.87 2,745.53 2,745.55 127,650.5K
11:14 2,745.54 2,745.60 2,744.07 2,744.11 172,926.3K
11:15 2,743.97 2,744.52 2,743.97 2,744.01 172,931.5K
11:16 2,743.99 2,745.30 2,743.99 2,745.28 125,434.4K
11:17 2,745.20 2,745.20 2,743.81 2,743.81 89,430.3K
11:18 2,743.81 2,744.11 2,743.73 2,744.09 115,523.1K
11:19 2,744.06 2,744.60 2,744.06 2,744.41 92,682.1K
11:20 2,744.24 2,745.45 2,744.11 2,745.45 129,396.3K
11:21 2,745.50 2,745.61 2,744.97 2,744.98 98,189.8K
11:22 2,744.82 2,745.10 2,744.37 2,745.10 167,246.2K
11:23 2,748.37 2,755.74 2,748.10 2,755.74 1,216,182.4K
11:24 2,755.49 2,756.53 2,755.42 2,756.51 404,050.3K
11:25 2,756.41 2,760.09 2,756.41 2,760.09 757,116.3K
11:26 2,760.13 2,760.17 2,759.54 2,759.65 498,981.4K
11:27 2,759.34 2,761.88 2,759.34 2,761.88 534,486.1K
11:28 2,761.81 2,761.81 2,759.85 2,760.14 310,478.6K
11:29 2,760.67 2,760.76 2,759.10 2,759.25 309,468.3K
11:30 2,759.57 2,760.06 2,759.35 2,759.35 211,512.4K
11:31 2,759.29 2,759.29 2,758.56 2,758.56 186,088.6K
11:32 2,758.30 2,758.59 2,758.13 2,758.44 357,241.8K
11:33 2,758.12 2,758.61 2,758.12 2,758.28 188,022.0K
11:34 2,758.40 2,759.78 2,758.40 2,759.72 376,862.2K
11:35 2,759.74 2,759.92 2,759.40 2,759.92 263,910.2K
11:36 2,760.05 2,760.32 2,759.04 2,759.04 203,761.8K
11:37 2,759.27 2,760.30 2,759.27 2,759.76 181,794.7K
11:38 2,759.67 2,761.23 2,759.67 2,761.10 275,850.0K
11:39 2,761.63 2,762.30 2,761.63 2,762.03 315,463.4K
11:40 2,761.57 2,762.02 2,761.49 2,761.49 218,333.0K
11:41 2,761.56 2,762.39 2,761.56 2,762.39 201,483.7K
11:42 2,762.46 2,764.29 2,762.46 2,764.20 258,822.2K
11:43 2,763.22 2,763.70 2,763.05 2,763.36 271,459.2K
11:44 2,763.56 2,764.49 2,763.56 2,763.65 305,802.7K
11:45 2,763.51 2,763.51 2,763.10 2,763.10 197,394.8K
11:46 2,763.18 2,763.43 2,762.45 2,762.78 182,495.6K
11:47 2,763.07 2,763.44 2,763.07 2,763.32 280,506.9K
11:48 2,763.48 2,764.57 2,763.44 2,764.53 401,974.0K
11:49 2,764.64 2,766.17 2,764.64 2,766.15 280,558.1K
11:50 2,766.18 2,766.69 2,765.79 2,765.79 314,272.0K
11:51 2,765.85 2,766.26 2,765.85 2,765.95 180,751.3K
11:52 2,765.89 2,767.35 2,765.88 2,767.35 399,695.9K
11:53 2,767.30 2,767.51 2,766.49 2,766.49 403,199.2K
11:54 2,766.57 2,766.57 2,765.24 2,765.24 343,795.2K
11:55 2,765.33 2,765.48 2,763.59 2,763.86 330,082.0K
11:56 2,763.94 2,763.94 2,762.23 2,762.46 282,252.1K
11:57 2,762.21 2,762.36 2,761.63 2,761.63 182,401.6K
11:58 2,761.87 2,762.06 2,760.74 2,761.65 256,478.1K
11:59 2,761.58 2,761.58 2,759.99 2,760.51 213,083.7K
12:00 2,761.04 2,761.16 2,760.53 2,761.16 166,312.7K
12:01 2,761.16 2,761.20 2,760.78 2,760.95 139,649.7K
12:02 2,761.15 2,761.15 2,760.49 2,760.65 105,875.7K
12:03 2,760.72 2,760.75 2,759.81 2,759.91 154,592.8K
12:04 2,759.89 2,760.70 2,759.86 2,760.70 152,096.3K
12:05 2,760.90 2,762.17 2,760.90 2,762.17 160,968.6K
12:06 2,762.42 2,762.73 2,762.09 2,762.73 158,364.1K
12:07 2,762.99 2,762.99 2,762.02 2,762.27 131,968.5K
12:08 2,762.58 2,762.65 2,761.73 2,761.83 126,176.0K
12:09 2,762.20 2,762.27 2,761.71 2,762.01 161,468.8K
12:10 2,762.29 2,763.44 2,762.24 2,763.39 112,128.4K
12:11 2,763.31 2,763.54 2,762.82 2,763.05 129,857.7K
12:12 2,763.03 2,763.45 2,762.98 2,763.27 100,519.5K
12:13 2,763.41 2,763.53 2,762.54 2,762.62 162,642.6K
12:14 2,762.71 2,762.78 2,762.49 2,762.78 88,928.4K
12:15 2,762.71 2,763.03 2,762.71 2,763.03 157,572.3K
12:16 2,763.10 2,763.27 2,762.92 2,763.05 122,355.0K
12:17 2,763.00 2,763.92 2,763.00 2,763.88 105,539.8K
12:18 2,763.94 2,764.10 2,763.69 2,763.74 105,925.9K
12:19 2,763.62 2,763.63 2,763.03 2,763.31 181,425.2K
12:20 2,763.37 2,763.79 2,763.33 2,763.45 103,123.3K
12:21 2,763.57 2,763.75 2,761.23 2,761.59 227,543.6K
12:22 2,762.01 2,762.71 2,761.95 2,762.71 120,538.7K
12:23 2,762.90 2,763.99 2,762.90 2,763.99 87,525.9K
12:24 2,764.29 2,764.49 2,763.80 2,763.80 123,231.1K
12:25 2,763.84 2,764.05 2,762.01 2,762.01 333,332.6K
12:26 2,762.10 2,762.10 2,760.97 2,761.00 335,517.0K
12:27 2,761.04 2,761.50 2,760.92 2,761.19 217,746.4K
12:28 2,760.48 2,760.82 2,760.35 2,760.35 113,613.8K
12:29 2,760.19 2,760.19 2,758.70 2,758.80 328,583.1K
12:30 2,759.04 2,759.06 2,758.63 2,759.06 203,844.3K
12:31 2,759.17 2,759.33 2,758.97 2,759.32 106,061.2K
12:32 2,759.47 2,760.40 2,759.45 2,760.31 161,616.1K
12:33 2,759.98 2,760.09 2,758.37 2,758.37 214,629.8K
12:34 2,758.38 2,759.60 2,758.38 2,759.38 151,106.6K
12:35 2,759.68 2,760.56 2,759.68 2,760.56 153,046.1K
12:36 2,760.39 2,760.39 2,759.83 2,759.87 120,341.8K
12:37 2,759.77 2,759.95 2,759.61 2,759.61 224,869.0K
12:38 2,759.66 2,760.52 2,759.46 2,760.52 141,047.5K
12:39 2,760.76 2,760.79 2,760.30 2,760.30 122,970.0K
12:40 2,760.53 2,760.90 2,760.43 2,760.48 113,303.3K
12:41 2,760.72 2,762.28 2,760.72 2,762.12 134,512.3K
12:42 2,762.06 2,762.91 2,761.20 2,762.82 118,446.8K
12:43 2,762.74 2,763.09 2,762.09 2,763.09 166,907.2K
12:44 2,763.21 2,763.47 2,762.80 2,762.80 136,001.6K
12:45 2,762.61 2,764.43 2,762.61 2,763.62 233,535.0K
12:46 2,763.33 2,764.14 2,763.33 2,764.01 118,957.7K
12:47 2,763.82 2,763.84 2,762.65 2,763.14 149,820.7K
12:48 2,763.11 2,763.49 2,762.97 2,763.49 80,147.0K
12:49 2,763.48 2,763.81 2,762.91 2,762.91 89,563.1K
12:50 2,763.30 2,763.37 2,762.95 2,763.32 68,799.3K
12:51 2,763.61 2,763.72 2,763.41 2,763.50 70,248.0K
12:52 2,763.67 2,764.22 2,763.67 2,764.22 118,861.1K
12:53 2,764.40 2,764.63 2,764.40 2,764.46 66,965.8K
12:54 2,764.54 2,764.54 2,763.64 2,763.64 87,607.1K
12:55 2,763.59 2,763.59 2,762.27 2,762.28 245,989.3K
12:56 2,762.36 2,762.36 2,760.86 2,760.86 258,667.5K
12:57 2,760.91 2,761.74 2,760.87 2,761.62 236,208.4K
12:58 2,761.70 2,762.26 2,761.52 2,762.26 209,486.2K
12:59 2,762.36 2,762.94 2,762.36 2,762.86 73,792.7K
13:00 2,762.75 2,763.61 2,762.75 2,762.85 134,883.5K
13:01 2,762.78 2,763.45 2,762.78 2,763.34 115,468.1K
13:02 2,763.25 2,763.51 2,763.25 2,763.44 82,509.8K
13:03 2,763.38 2,764.35 2,763.38 2,764.18 121,750.9K
13:04 2,763.67 2,765.69 2,763.61 2,765.69 128,301.0K
13:05 2,765.42 2,765.98 2,765.16 2,765.98 207,362.5K
13:06 2,766.31 2,766.31 2,765.83 2,766.21 89,966.7K
13:07 2,766.38 2,767.97 2,766.38 2,767.97 311,188.4K
13:08 2,767.86 2,768.22 2,767.86 2,768.19 294,012.6K
13:09 2,768.23 2,768.50 2,767.83 2,767.98 175,662.6K
13:10 2,767.88 2,767.92 2,767.44 2,767.82 105,720.7K
13:11 2,767.69 2,768.23 2,767.65 2,768.14 130,300.1K
13:12 2,768.07 2,768.07 2,767.26 2,767.32 86,891.6K
13:13 2,767.28 2,767.97 2,766.84 2,767.97 165,405.2K
13:14 2,768.03 2,768.45 2,767.94 2,768.45 100,669.1K
13:15 2,769.86 2,769.86 2,768.66 2,768.76 231,012.5K
13:16 2,768.70 2,769.00 2,768.61 2,768.90 87,739.9K
13:17 2,769.06 2,769.18 2,767.40 2,767.61 186,085.7K
13:18 2,767.58 2,768.02 2,767.58 2,768.02 98,189.8K
13:19 2,767.93 2,768.21 2,767.40 2,767.40 86,816.5K
13:20 2,767.50 2,767.50 2,766.37 2,766.37 134,372.4K
13:21 2,766.47 2,766.67 2,765.76 2,765.76 118,852.4K
13:22 2,765.85 2,766.04 2,765.49 2,765.49 81,063.6K
13:23 2,765.74 2,765.74 2,765.29 2,765.53 115,565.3K
13:24 2,765.46 2,765.57 2,764.88 2,765.36 105,831.5K
13:25 2,765.27 2,765.44 2,765.22 2,765.37 81,803.2K
13:26 2,765.32 2,765.88 2,765.32 2,765.76 97,521.6K
13:27 2,765.92 2,766.36 2,765.91 2,766.24 103,745.6K
13:28 2,766.13 2,766.16 2,765.70 2,765.76 62,271.9K
13:29 2,765.94 2,766.32 2,765.94 2,766.32 77,207.0K
13:30 2,766.49 2,767.42 2,766.49 2,767.42 75,468.1K
13:31 2,767.21 2,767.66 2,767.21 2,767.66 67,818.0K
13:32 2,767.65 2,768.14 2,767.65 2,768.02 112,737.8K
13:33 2,768.20 2,768.76 2,768.20 2,768.66 171,280.9K
13:34 2,768.62 2,769.25 2,768.59 2,768.99 110,895.9K
13:35 2,769.06 2,769.55 2,769.06 2,769.52 104,134.1K
13:36 2,769.30 2,769.57 2,769.19 2,769.19 97,841.7K
13:37 2,769.26 2,769.72 2,769.23 2,769.67 86,462.5K
13:38 2,769.71 2,769.96 2,769.43 2,769.58 102,208.4K
13:39 2,769.71 2,770.82 2,769.62 2,770.82 159,976.3K
13:40 2,770.91 2,771.62 2,770.91 2,771.15 210,889.7K
13:41 2,771.15 2,771.60 2,771.15 2,771.24 167,397.1K
13:42 2,771.38 2,772.60 2,771.38 2,772.60 200,368.9K
13:43 2,772.62 2,772.94 2,772.35 2,772.75 195,049.6K
13:44 2,773.01 2,773.65 2,773.01 2,773.37 331,404.3K
13:45 2,773.41 2,773.96 2,772.83 2,772.83 275,540.0K
13:46 2,772.70 2,772.70 2,771.72 2,772.07 221,685.5K
13:47 2,772.43 2,773.03 2,772.36 2,773.03 156,820.7K
13:48 2,773.20 2,773.25 2,772.60 2,772.66 209,195.1K
13:49 2,772.99 2,773.46 2,772.53 2,772.98 203,588.6K
13:50 2,773.14 2,773.29 2,772.65 2,772.65 146,195.2K
13:51 2,772.61 2,773.49 2,772.61 2,773.20 142,556.7K
13:52 2,773.34 2,774.05 2,772.87 2,772.87 190,016.1K
13:53 2,773.42 2,773.71 2,771.75 2,772.28 184,728.3K
13:54 2,772.35 2,772.35 2,770.47 2,770.84 172,446.7K
13:55 2,770.98 2,771.36 2,770.91 2,771.23 176,963.9K
13:56 2,771.37 2,771.44 2,770.19 2,770.44 144,474.0K
13:57 2,770.41 2,770.86 2,770.41 2,770.62 89,374.6K
13:58 2,770.35 2,770.92 2,770.22 2,770.92 112,414.1K
13:59 2,770.94 2,771.13 2,770.57 2,770.69 124,137.3K
14:00 2,771.51 2,772.84 2,771.51 2,772.77 168,928.9K
14:01 2,772.90 2,773.19 2,772.90 2,773.16 90,117.3K
14:02 2,772.39 2,772.82 2,772.07 2,772.36 148,934.4K
14:03 2,772.71 2,772.72 2,772.37 2,772.43 139,572.0K
14:04 2,772.53 2,772.95 2,772.53 2,772.84 89,010.9K
14:05 2,772.21 2,773.22 2,772.02 2,773.15 125,382.0K
14:06 2,773.23 2,774.15 2,773.23 2,773.86 175,006.7K
14:07 2,773.91 2,774.29 2,773.89 2,774.24 150,422.9K
14:08 2,774.04 2,774.06 2,773.29 2,773.72 174,479.5K
14:09 2,773.91 2,775.13 2,773.84 2,773.84 235,181.5K
14:10 2,773.79 2,774.20 2,773.79 2,773.96 183,090.8K
14:11 2,773.99 2,776.22 2,773.96 2,776.11 541,275.7K
14:12 2,776.40 2,776.85 2,775.93 2,775.93 247,933.0K
14:13 2,775.89 2,776.03 2,774.59 2,774.59 249,276.1K
14:14 2,774.40 2,774.40 2,773.74 2,773.84 205,341.5K
14:15 2,773.58 2,773.86 2,773.58 2,773.84 153,344.5K
14:16 2,774.11 2,774.18 2,773.37 2,773.66 125,808.0K
14:17 2,774.05 2,774.77 2,774.05 2,774.62 137,576.6K
14:18 2,774.69 2,774.79 2,773.65 2,773.68 124,850.9K
14:19 2,773.55 2,773.69 2,772.67 2,772.69 205,852.9K
14:20 2,772.46 2,772.46 2,771.59 2,771.78 307,715.8K
14:21 2,772.00 2,772.00 2,770.87 2,770.87 258,161.5K
14:22 2,770.30 2,770.30 2,769.27 2,769.58 221,925.0K
14:23 2,769.12 2,769.12 2,768.20 2,768.77 194,551.6K
14:24 2,769.20 2,770.18 2,769.13 2,770.18 165,478.9K
14:25 2,770.07 2,770.07 2,769.29 2,769.29 165,183.2K
14:26 2,769.34 2,769.34 2,768.89 2,768.97 131,805.5K
14:27 2,769.10 2,770.00 2,769.10 2,769.97 140,352.8K
14:28 2,769.87 2,770.06 2,768.84 2,769.05 182,731.8K
14:29 2,769.12 2,770.95 2,769.02 2,770.95 191,375.7K
14:30 2,770.94 2,772.50 2,770.86 2,772.39 206,212.5K
14:31 2,772.27 2,772.83 2,772.27 2,772.55 243,129.7K
14:32 2,772.55 2,772.55 2,772.12 2,772.26 97,043.5K
14:33 2,772.50 2,773.70 2,772.50 2,773.67 162,491.3K
14:34 2,773.79 2,773.90 2,773.31 2,773.48 150,257.8K
14:35 2,773.31 2,773.32 2,773.08 2,773.13 129,099.1K
14:36 2,772.86 2,773.89 2,772.83 2,773.89 170,964.8K
14:37 2,773.97 2,774.48 2,773.97 2,774.45 153,302.7K
14:38 2,774.22 2,774.22 2,773.71 2,773.80 108,341.7K
14:39 2,773.47 2,773.47 2,772.08 2,772.16 125,419.1K
14:40 2,772.27 2,772.79 2,772.27 2,772.72 88,204.7K
14:41 2,772.92 2,773.04 2,772.49 2,772.79 134,734.4K
14:42 2,772.69 2,772.69 2,771.68 2,771.71 123,326.1K
14:43 2,771.46 2,771.46 2,769.35 2,769.70 204,506.7K
14:44 2,769.83 2,769.83 2,769.24 2,769.37 150,554.2K
14:45 2,769.23 2,769.71 2,768.95 2,768.95 218,771.2K
14:46 2,769.07 2,769.10 2,768.01 2,768.01 126,150.5K
14:47 2,767.83 2,768.05 2,766.99 2,766.99 217,974.3K
14:48 2,767.08 2,767.17 2,766.76 2,766.85 145,542.8K
14:49 2,766.30 2,766.30 2,765.30 2,765.30 271,299.6K
14:50 2,764.37 2,764.91 2,764.06 2,764.84 247,374.5K
14:51 2,765.22 2,766.38 2,765.10 2,766.05 157,371.8K
14:52 2,766.08 2,766.08 2,765.26 2,765.43 109,772.4K
14:53 2,765.38 2,767.49 2,765.38 2,767.48 113,566.2K
14:54 2,767.41 2,767.82 2,767.41 2,767.74 98,025.9K
14:55 2,767.63 2,768.60 2,767.63 2,768.45 105,738.5K
14:56 2,768.60 2,769.13 2,768.60 2,769.06 109,339.8K
14:57 2,769.09 2,769.89 2,768.46 2,769.89 130,126.3K
14:58 2,769.96 2,770.26 2,769.45 2,769.47 96,428.4K
14:59 2,769.58 2,769.89 2,769.55 2,769.66 91,162.9K
15:00 2,770.46 2,771.83 2,770.46 2,771.78 111,219.6K
15:01 2,772.12 2,772.52 2,770.92 2,771.02 184,244.4K
15:02 2,771.21 2,771.45 2,770.74 2,770.74 108,955.1K
15:03 2,770.43 2,770.48 2,770.09 2,770.26 111,393.3K
15:04 2,769.88 2,770.76 2,769.77 2,770.48 142,258.4K
15:05 2,770.64 2,771.73 2,770.64 2,771.46 87,270.9K
15:06 2,771.11 2,771.50 2,770.87 2,770.99 171,079.4K
15:07 2,770.99 2,771.23 2,770.74 2,770.74 73,617.7K
15:08 2,770.59 2,772.06 2,770.59 2,772.06 82,275.7K
15:09 2,772.18 2,772.27 2,771.43 2,771.43 124,956.6K
15:10 2,771.36 2,771.71 2,771.21 2,771.71 96,945.9K
15:11 2,771.75 2,772.60 2,771.75 2,772.17 113,633.7K
15:12 2,772.36 2,772.63 2,772.14 2,772.42 60,189.7K
15:13 2,772.40 2,772.48 2,771.07 2,771.07 78,323.7K
15:14 2,770.93 2,771.75 2,770.93 2,771.62 51,044.7K
15:15 2,771.43 2,771.89 2,771.35 2,771.73 61,834.8K
15:16 2,771.80 2,772.01 2,771.42 2,771.73 65,398.1K
15:17 2,771.81 2,772.05 2,770.83 2,770.83 114,995.0K
15:18 2,771.13 2,771.13 2,769.11 2,769.11 121,460.5K
15:19 2,769.06 2,769.06 2,768.66 2,768.66 104,957.5K
15:20 2,768.23 2,768.24 2,767.42 2,767.42 214,477.6K
15:21 2,767.08 2,767.57 2,767.08 2,767.57 197,092.3K
15:22 2,767.39 2,767.70 2,767.27 2,767.61 108,013.7K
15:23 2,767.73 2,768.72 2,767.43 2,768.71 100,670.1K
15:24 2,768.76 2,768.86 2,768.42 2,768.42 80,089.9K
15:25 2,768.15 2,768.25 2,767.88 2,768.04 75,950.4K
15:26 2,767.76 2,768.27 2,767.76 2,768.27 69,979.3K
15:27 2,768.58 2,769.41 2,768.58 2,769.41 89,147.5K
15:28 2,769.66 2,770.46 2,769.66 2,769.73 123,481.4K
15:29 2,769.51 2,769.51 2,767.08 2,767.49 123,432.4K
15:30 2,767.75 2,768.41 2,767.69 2,768.41 97,959.0K
15:31 2,768.48 2,768.98 2,768.20 2,768.98 68,330.5K
15:32 2,769.02 2,769.36 2,768.75 2,768.77 38,479.0K
15:33 2,768.63 2,769.49 2,768.58 2,769.08 86,648.0K
15:34 2,769.07 2,769.07 2,768.21 2,768.46 74,791.2K
15:35 2,768.71 2,768.96 2,768.28 2,768.80 74,031.6K
15:36 2,768.81 2,768.89 2,768.56 2,768.56 57,934.4K
15:37 2,768.34 2,768.34 2,767.87 2,767.87 66,144.7K
15:38 2,768.08 2,768.37 2,767.89 2,768.00 80,058.8K
15:39 2,768.01 2,768.21 2,767.79 2,767.85 75,871.2K
15:40 2,768.00 2,768.07 2,766.96 2,766.96 121,197.6K
15:41 2,767.04 2,767.10 2,766.80 2,766.94 94,795.1K
15:42 2,766.70 2,766.76 2,765.38 2,765.38 149,467.7K
15:43 2,764.93 2,765.42 2,764.64 2,765.42 164,780.4K
15:44 2,765.84 2,765.84 2,764.74 2,764.74 110,438.3K
15:45 2,764.44 2,764.45 2,763.89 2,764.15 172,950.0K
15:46 2,764.03 2,764.03 2,763.38 2,763.77 122,376.6K
15:47 2,763.74 2,764.62 2,763.74 2,764.58 97,893.1K
15:48 2,764.48 2,764.48 2,763.24 2,763.31 83,443.1K
15:49 2,763.26 2,763.31 2,762.28 2,762.28 125,993.8K
15:50 2,762.32 2,762.32 2,762.06 2,762.27 123,892.2K
15:51 2,762.24 2,762.62 2,762.14 2,762.62 110,453.6K
15:52 2,762.72 2,762.72 2,762.10 2,762.32 134,123.7K
15:53 2,762.41 2,763.79 2,762.41 2,763.79 115,778.3K
15:54 2,763.80 2,763.99 2,762.74 2,762.74 106,895.8K
15:55 2,762.56 2,762.91 2,762.46 2,762.91 49,636.2K
15:56 2,763.13 2,763.23 2,762.92 2,763.05 84,643.9K
15:57 2,763.03 2,763.55 2,762.98 2,763.55 137,625.3K
15:58 2,763.59 2,764.14 2,763.59 2,764.11 68,391.6K
15:59 2,764.33 2,764.77 2,764.24 2,764.63 80,103.1K
16:00 2,764.89 2,765.17 2,763.93 2,764.02 133,041.7K
16:01 2,764.10 2,764.79 2,763.93 2,764.79 65,800.4K
16:02 2,764.68 2,764.68 2,763.51 2,763.51 87,670.4K
16:03 2,763.45 2,764.51 2,763.44 2,764.47 107,972.0K
16:04 2,764.36 2,766.34 2,764.36 2,766.34 141,414.1K
16:05 2,766.64 2,766.94 2,766.52 2,766.91 113,827.8K
16:06 2,767.24 2,767.35 2,766.53 2,767.17 248,720.6K
16:07 2,767.03 2,767.25 2,766.32 2,766.32 94,648.5K
16:08 2,766.55 2,766.55 2,765.47 2,765.47 88,314.0K
16:09 2,765.32 2,766.78 2,765.32 2,766.78 64,536.2K
16:10 2,766.51 2,768.72 2,766.51 2,768.60 177,100.7K
16:11 2,768.54 2,769.27 2,768.54 2,769.27 118,548.7K
16:12 2,769.36 2,769.45 2,768.61 2,768.73 132,062.0K
16:13 2,768.99 2,769.08 2,768.49 2,768.49 62,107.0K
16:14 2,768.29 2,768.88 2,768.29 2,768.63 89,036.4K
16:15 2,768.78 2,769.50 2,768.78 2,769.49 166,495.2K
16:16 2,769.26 2,769.71 2,769.16 2,769.58 127,756.0K
16:17 2,769.42 2,770.13 2,769.24 2,770.10 104,920.8K
16:18 2,770.10 2,770.40 2,769.96 2,770.40 53,621.0K
16:19 2,770.35 2,770.67 2,770.27 2,770.42 102,803.2K
16:20 2,770.45 2,770.45 2,769.12 2,769.14 130,630.5K
16:21 2,769.22 2,769.63 2,769.11 2,769.47 99,330.6K
16:22 2,769.42 2,769.62 2,768.62 2,769.62 121,240.9K
16:23 2,769.76 2,770.33 2,769.54 2,770.33 129,880.3K
16:24 2,770.59 2,771.13 2,770.51 2,770.51 125,409.4K
16:25 2,770.32 2,770.32 2,769.15 2,769.15 97,801.0K
16:26 2,769.07 2,769.66 2,768.79 2,769.66 85,493.7K
16:27 2,769.63 2,769.83 2,769.53 2,769.82 70,749.4K
16:28 2,769.93 2,769.93 2,769.58 2,769.58 52,358.5K
16:29 2,769.59 2,770.11 2,769.36 2,769.94 116,142.1K
16:30 2,770.03 2,770.21 2,769.67 2,770.03 61,826.6K
16:31 2,770.05 2,770.49 2,770.05 2,770.47 79,947.1K
16:32 2,770.34 2,770.87 2,770.34 2,770.87 101,839.1K
16:33 2,770.92 2,771.55 2,770.78 2,771.55 132,990.5K
16:34 2,771.62 2,772.03 2,771.56 2,771.88 111,931.9K
16:35 2,771.84 2,771.90 2,771.58 2,771.66 86,935.1K
16:36 2,771.84 2,771.84 2,771.05 2,771.05 96,693.3K
16:37 2,770.99 2,771.20 2,770.74 2,770.74 69,679.7K
16:38 2,770.82 2,771.51 2,770.77 2,771.51 76,267.3K
16:39 2,771.49 2,772.09 2,771.43 2,771.94 126,536.5K
16:40 2,772.14 2,772.73 2,772.05 2,772.73 125,861.7K
16:41 2,772.88 2,773.70 2,772.86 2,773.70 181,860.4K
16:42 2,773.88 2,774.43 2,773.88 2,774.20 219,792.3K
16:43 2,774.40 2,775.19 2,774.33 2,774.59 247,970.9K
16:44 2,774.92 2,775.26 2,774.70 2,775.26 246,439.5K
16:45 2,775.30 2,775.58 2,774.77 2,774.84 148,890.8K
16:46 2,774.71 2,774.71 2,774.48 2,774.68 104,392.0K
16:47 2,775.00 2,775.95 2,775.00 2,775.94 199,384.2K
16:48 2,776.14 2,776.92 2,775.89 2,776.92 204,074.1K
16:49 2,776.85 2,776.85 2,776.32 2,776.73 202,393.0K
16:50 2,776.98 2,776.98 2,776.18 2,776.34 162,215.2K
16:51 2,776.44 2,776.54 2,775.77 2,775.93 180,740.4K
16:52 2,775.88 2,776.95 2,775.75 2,776.95 148,583.5K
16:53 2,777.14 2,777.37 2,777.07 2,777.07 145,128.7K
16:54 2,776.79 2,776.96 2,775.53 2,775.60 134,412.2K
16:55 2,775.79 2,775.94 2,774.77 2,774.78 118,642.4K
16:56 2,774.63 2,774.96 2,774.45 2,774.96 90,934.6K
16:57 2,774.99 2,774.99 2,774.41 2,774.41 90,281.0K
16:58 2,774.43 2,774.48 2,774.03 2,774.25 107,592.0K
16:59 2,774.01 2,774.48 2,773.81 2,774.48 109,993.5K
17:00 2,774.24 2,777.03 2,774.24 2,776.11 293,322.1K
17:01 2,775.97 2,776.09 2,775.14 2,775.14 79,637.9K
17:02 2,775.20 2,775.81 2,775.20 2,775.64 118,799.8K
17:03 2,775.58 2,775.82 2,775.56 2,775.78 67,802.6K
17:04 2,775.57 2,775.69 2,775.09 2,775.24 82,403.0K
17:05 2,775.30 2,775.88 2,774.77 2,775.03 148,840.5K
17:06 2,775.16 2,775.81 2,775.16 2,775.39 95,910.2K
17:07 2,775.54 2,776.36 2,775.54 2,776.31 116,722.8K
17:08 2,776.00 2,776.29 2,775.78 2,775.83 82,586.1K
17:09 2,776.01 2,776.80 2,776.01 2,776.80 107,585.8K
17:10 2,776.90 2,777.29 2,776.71 2,777.28 133,662.5K
17:11 2,777.38 2,778.23 2,777.24 2,778.23 152,457.1K
17:12 2,778.74 2,778.74 2,777.51 2,777.51 171,143.7K
17:13 2,777.65 2,780.19 2,777.65 2,779.73 383,599.2K
17:14 2,779.31 2,780.33 2,779.31 2,780.30 232,690.5K
17:15 2,780.21 2,781.25 2,780.18 2,780.19 252,220.9K
17:16 2,780.15 2,780.94 2,780.09 2,780.42 198,690.9K
17:17 2,780.39 2,781.27 2,780.39 2,781.27 178,805.4K
17:18 2,781.35 2,781.37 2,780.34 2,780.34 158,110.0K
17:19 2,780.07 2,780.62 2,780.01 2,780.46 145,875.1K
17:20 2,780.46 2,781.52 2,780.46 2,781.15 130,514.9K
17:21 2,781.59 2,781.59 2,781.01 2,781.44 141,348.1K
17:22 2,781.30 2,781.62 2,781.08 2,781.62 103,070.0K
17:23 2,781.66 2,781.96 2,781.51 2,781.96 144,035.6K
17:24 2,781.82 2,781.92 2,781.65 2,781.77 113,295.4K
17:25 2,781.71 2,782.12 2,781.58 2,782.01 146,622.8K
17:26 2,781.97 2,782.01 2,780.97 2,781.04 179,060.7K
17:27 2,780.93 2,780.97 2,780.52 2,780.52 141,396.7K
17:28 2,780.56 2,780.80 2,780.01 2,780.65 137,122.8K
17:29 2,780.65 2,781.09 2,780.65 2,780.97 111,078.0K
17:30 2,780.95 2,780.96 2,780.70 2,780.77 117,643.9K
17:31 2,780.71 2,781.40 2,780.71 2,781.38 165,040.5K
17:32 2,781.71 2,782.37 2,781.50 2,782.37 140,974.1K
17:33 2,782.42 2,782.56 2,781.94 2,781.94 171,098.2K
17:34 2,782.19 2,782.34 2,781.99 2,782.06 155,065.3K
17:35 2,781.69 2,782.13 2,781.53 2,781.83 194,685.9K
17:36 2,782.21 2,782.44 2,781.69 2,781.69 117,474.2K
17:37 2,781.44 2,782.25 2,781.44 2,782.20 108,774.1K
17:38 2,782.24 2,783.06 2,782.24 2,782.82 133,147.2K
17:39 2,782.33 2,783.11 2,782.31 2,783.06 204,892.3K
17:40 2,783.14 2,784.92 2,783.14 2,784.92 231,834.3K
17:41 2,784.98 2,785.99 2,784.98 2,785.54 368,878.1K
17:42 2,785.39 2,785.39 2,784.49 2,784.49 182,610.6K
17:43 2,784.55 2,785.49 2,784.53 2,784.78 323,846.3K
17:44 2,784.66 2,785.12 2,784.53 2,785.08 192,849.6K
17:45 2,785.23 2,786.79 2,785.23 2,786.69 311,647.6K
17:46 2,786.76 2,786.95 2,784.99 2,784.99 273,387.0K
17:47 2,785.24 2,785.24 2,783.49 2,783.70 202,783.3K
17:48 2,783.86 2,784.11 2,783.24 2,783.24 171,106.8K
17:49 2,783.16 2,783.28 2,782.57 2,782.65 179,152.5K
17:50 2,782.93 2,782.95 2,781.81 2,781.81 133,490.3K
17:51 2,781.56 2,782.09 2,780.96 2,782.09 201,801.8K
17:52 2,782.32 2,782.38 2,781.74 2,782.26 197,728.4K
17:53 2,782.66 2,783.27 2,781.85 2,782.40 188,514.8K
17:54 2,782.57 2,782.63 2,780.76 2,780.79 229,486.1K
17:55 2,780.25 2,780.25 2,779.48 2,779.57 211,361.8K
17:56 2,779.37 2,780.44 2,779.37 2,780.41 229,804.0K
17:57 2,780.08 2,780.82 2,779.91 2,780.82 130,103.3K
17:58 2,780.81 2,780.84 2,780.45 2,780.45 65,494.4K
17:59 2,780.46 2,780.81 2,780.04 2,780.14 126,135.5K
18:00 2,780.40 2,781.46 2,780.40 2,781.36 190,291.9K
18:01 2,781.38 2,782.17 2,780.84 2,780.84 194,742.6K
18:02 2,780.76 2,781.05 2,780.65 2,780.96 52,191.8K
18:03 2,780.88 2,781.08 2,780.16 2,780.40 140,026.8K
18:04 2,780.29 2,781.03 2,780.29 2,780.82 103,471.3K
18:05 2,780.74 2,781.53 2,780.74 2,781.53 116,059.3K
18:06 2,781.49 2,782.54 2,781.49 2,782.44 122,600.6K
18:07 2,782.22 2,782.31 2,781.63 2,781.63 86,253.3K
18:08 2,781.49 2,781.52 2,781.15 2,781.45 163,994.6K
18:09 2,781.38 2,782.24 2,781.38 2,782.24 86,634.1K
18:10 2,782.45 2,783.12 2,782.45 2,783.02 182,833.0K
18:11 2,782.98 2,783.31 2,782.76 2,782.76 129,842.9K
18:12 2,782.84 2,782.84 2,781.54 2,781.54 150,870.6K
18:13 2,781.59 2,782.08 2,781.53 2,781.53 116,242.2K
18:14 2,781.27 2,782.18 2,781.12 2,781.97 102,875.3K
18:15 2,782.09 2,782.86 2,782.09 2,782.83 79,856.8K
18:16 2,782.98 2,783.28 2,782.98 2,783.25 86,400.0K
18:17 2,783.32 2,783.59 2,783.15 2,783.29 85,918.4K
18:18 2,782.94 2,784.00 2,782.94 2,784.00 156,202.5K
18:19 2,784.06 2,784.61 2,783.86 2,784.50 186,458.8K
18:20 2,785.04 2,785.30 2,784.69 2,785.18 136,981.2K
18:21 2,785.11 2,786.96 2,785.11 2,786.96 424,471.6K
18:22 2,787.20 2,788.70 2,786.97 2,788.70 412,137.0K
18:23 2,788.74 2,789.11 2,788.32 2,788.42 282,547.9K
18:24 2,788.27 2,788.76 2,787.26 2,787.26 133,330.3K
18:25 2,787.43 2,788.89 2,787.43 2,788.80 197,329.6K
18:26 2,788.72 2,789.30 2,788.72 2,789.30 208,900.4K
18:27 2,788.88 2,789.39 2,788.88 2,789.39 160,064.0K
18:28 2,789.38 2,789.38 2,788.82 2,788.96 101,705.8K
18:29 2,789.08 2,789.08 2,788.06 2,788.06 152,415.5K
18:30 2,788.00 2,788.00 2,786.81 2,786.81 161,062.6K
18:31 2,786.34 2,786.35 2,785.46 2,785.46 180,242.2K
18:32 2,785.11 2,785.11 2,784.36 2,784.39 143,864.1K
18:33 2,783.85 2,784.01 2,783.76 2,783.93 117,598.7K
18:34 2,783.96 2,784.36 2,783.74 2,784.17 97,308.0K
18:35 2,785.11 2,785.11 2,783.64 2,783.70 176,200.8K
18:36 2,783.83 2,783.83 2,783.39 2,783.59 90,077.6K
18:37 2,783.51 2,783.69 2,783.36 2,783.51 92,547.8K
18:38 2,783.45 2,784.12 2,783.42 2,784.12 100,297.6K
18:39 2,784.08 2,784.32 2,783.98 2,784.24 84,017.5K
18:40 2,784.24 2,784.24 2,784.24 2,784.24 0.0K
18:51 2,784.63 2,784.63 2,784.63 2,784.63 107,795.8K
19:05 2,784.70 2,784.89 2,784.47 2,784.71 74,555.7K
19:06 2,784.80 2,785.44 2,784.75 2,785.44 48,787.6K
19:07 2,785.53 2,785.91 2,785.53 2,785.79 70,429.8K
19:08 2,785.79 2,786.19 2,785.62 2,786.19 76,799.4K
19:09 2,786.09 2,786.09 2,785.48 2,785.59 96,347.0K
19:10 2,785.46 2,785.58 2,784.98 2,785.20 85,615.7K
19:11 2,785.15 2,785.15 2,784.59 2,784.59 58,157.6K
19:12 2,784.32 2,784.32 2,783.40 2,783.41 72,634.0K
19:13 2,783.32 2,783.41 2,783.11 2,783.11 44,296.2K
19:14 2,783.24 2,783.70 2,783.15 2,783.53 45,933.3K
19:15 2,783.37 2,783.46 2,783.26 2,783.30 61,198.3K
19:16 2,783.26 2,783.44 2,783.14 2,783.43 50,400.6K
19:17 2,783.52 2,783.99 2,783.52 2,783.94 39,758.7K
19:18 2,784.02 2,784.22 2,783.90 2,784.16 35,892.7K
19:19 2,784.18 2,784.58 2,784.15 2,784.19 46,823.5K
19:20 2,784.51 2,785.31 2,784.42 2,785.30 49,582.8K
19:21 2,785.35 2,787.23 2,785.35 2,787.23 90,445.9K
19:22 2,787.32 2,787.83 2,787.27 2,787.76 75,447.2K
19:23 2,787.62 2,787.62 2,786.68 2,786.74 54,802.9K
19:24 2,786.87 2,787.04 2,786.73 2,786.79 46,234.7K
19:25 2,787.01 2,787.25 2,786.93 2,786.95 33,616.0K
19:26 2,786.98 2,788.57 2,786.98 2,788.36 100,651.6K
19:27 2,788.28 2,788.62 2,788.17 2,788.62 93,433.6K
19:28 2,788.54 2,788.54 2,788.35 2,788.38 33,127.2K
19:29 2,788.57 2,788.87 2,788.38 2,788.87 94,488.7K
19:30 2,788.85 2,788.85 2,788.60 2,788.61 98,771.1K
19:31 2,788.64 2,788.64 2,787.28 2,787.41 65,684.3K
19:32 2,787.49 2,787.94 2,787.36 2,787.77 83,142.0K
19:33 2,787.94 2,787.94 2,787.59 2,787.73 35,499.9K
19:34 2,787.69 2,787.77 2,787.50 2,787.50 39,439.0K
19:35 2,787.49 2,787.49 2,787.32 2,787.43 28,941.0K
19:36 2,787.34 2,787.41 2,786.90 2,786.90 66,036.4K
19:37 2,786.81 2,786.81 2,786.59 2,786.64 48,504.3K
19:38 2,786.66 2,786.76 2,786.37 2,786.48 30,708.3K
19:39 2,786.65 2,786.65 2,785.88 2,785.88 89,644.4K
19:40 2,785.93 2,785.93 2,785.22 2,785.22 27,647.2K
19:41 2,785.18 2,785.47 2,785.14 2,785.14 68,395.5K
19:42 2,785.24 2,785.65 2,785.12 2,785.65 76,232.6K
19:43 2,785.66 2,785.91 2,785.62 2,785.85 28,187.0K
19:44 2,785.85 2,786.14 2,785.85 2,786.08 48,735.1K
19:45 2,785.96 2,786.41 2,785.96 2,786.19 32,732.3K
19:46 2,786.24 2,786.45 2,786.18 2,786.25 52,761.2K
19:47 2,786.27 2,786.33 2,786.04 2,786.04 39,761.7K
19:48 2,785.97 2,786.04 2,785.73 2,785.98 71,381.4K
19:49 2,785.91 2,786.47 2,785.91 2,786.44 136,960.7K
19:50 2,786.47 2,786.52 2,786.20 2,786.20 52,783.0K
19:51 2,786.19 2,786.19 2,785.81 2,785.87 63,463.7K
19:52 2,785.66 2,785.70 2,785.33 2,785.44 83,250.8K
19:53 2,785.31 2,785.34 2,784.98 2,784.99 72,924.3K
19:54 2,784.97 2,784.97 2,784.08 2,784.08 72,048.7K
19:55 2,784.07 2,784.12 2,783.90 2,783.95 38,390.9K
19:56 2,783.93 2,784.38 2,783.93 2,784.24 40,303.4K
19:57 2,784.32 2,784.32 2,784.05 2,784.28 71,735.8K
19:58 2,784.20 2,784.35 2,783.91 2,784.35 40,453.8K
19:59 2,784.41 2,785.30 2,784.41 2,785.15 62,158.0K
20:00 2,785.36 2,785.63 2,785.36 2,785.51 73,563.6K
20:01 2,785.38 2,785.73 2,785.30 2,785.70 42,996.4K
20:02 2,785.97 2,786.05 2,785.91 2,785.91 40,595.4K
20:03 2,786.07 2,786.54 2,786.02 2,786.36 33,374.7K
20:04 2,786.22 2,786.22 2,785.78 2,785.78 31,163.5K
20:05 2,785.84 2,786.00 2,785.54 2,785.87 68,710.7K
20:06 2,785.83 2,785.91 2,785.42 2,785.42 26,307.3K
20:07 2,785.52 2,785.67 2,785.32 2,785.61 66,217.9K
20:08 2,785.61 2,785.62 2,785.33 2,785.33 34,905.7K
20:09 2,785.29 2,785.33 2,784.86 2,784.86 30,312.4K
20:10 2,784.91 2,784.91 2,784.53 2,784.53 41,255.7K
20:11 2,784.43 2,784.43 2,783.96 2,783.99 44,434.9K
20:12 2,783.94 2,783.97 2,783.64 2,783.78 35,967.5K
20:13 2,783.78 2,783.78 2,783.37 2,783.37 31,305.9K
20:14 2,783.21 2,783.24 2,782.99 2,782.99 25,197.8K
20:15 2,783.20 2,783.20 2,782.69 2,782.69 33,589.0K
20:16 2,782.68 2,782.80 2,782.63 2,782.70 28,285.6K
20:17 2,782.57 2,782.70 2,782.41 2,782.49 49,600.2K
20:18 2,782.56 2,783.06 2,782.34 2,783.06 28,291.9K
20:19 2,782.93 2,782.93 2,782.67 2,782.84 32,812.3K
20:20 2,782.78 2,782.98 2,782.78 2,782.78 40,695.7K
20:21 2,782.82 2,782.82 2,782.55 2,782.73 21,802.2K
20:22 2,782.67 2,782.80 2,782.67 2,782.80 21,324.8K
20:23 2,782.81 2,782.88 2,782.73 2,782.74 17,492.3K
20:24 2,782.75 2,782.89 2,782.75 2,782.77 22,560.9K
20:25 2,782.76 2,783.29 2,782.68 2,783.29 33,086.3K
20:26 2,783.21 2,783.65 2,783.20 2,783.30 59,291.5K
20:27 2,783.19 2,783.19 2,782.84 2,782.92 25,119.2K
20:28 2,782.89 2,783.11 2,782.89 2,782.92 14,716.4K
20:29 2,782.95 2,782.98 2,782.72 2,782.72 18,998.1K
20:30 2,782.70 2,782.70 2,782.30 2,782.30 35,773.4K
20:31 2,782.39 2,782.61 2,782.29 2,782.55 39,736.2K
20:32 2,782.55 2,782.93 2,782.49 2,782.65 12,979.8K
20:33 2,782.70 2,782.80 2,782.63 2,782.80 29,346.9K
20:34 2,782.76 2,783.00 2,782.76 2,782.82 18,777.5K
20:35 2,782.86 2,782.98 2,782.68 2,782.85 25,330.1K
20:36 2,782.86 2,782.94 2,782.82 2,782.82 56,505.7K
20:37 2,783.04 2,783.23 2,783.01 2,783.17 19,359.4K
20:38 2,783.18 2,783.27 2,783.01 2,783.03 19,848.2K
20:39 2,783.01 2,783.17 2,782.75 2,782.77 33,628.7K
20:40 2,782.78 2,782.82 2,782.68 2,782.77 21,039.0K
20:41 2,782.75 2,782.85 2,782.67 2,782.68 14,360.9K
20:42 2,782.60 2,782.69 2,782.56 2,782.57 8,628.0K
20:43 2,782.62 2,782.79 2,782.62 2,782.68 27,040.3K
20:44 2,782.43 2,782.51 2,782.29 2,782.44 39,920.5K
20:45 2,782.43 2,782.50 2,782.37 2,782.50 11,734.4K
20:46 2,782.38 2,783.95 2,782.30 2,783.95 48,508.4K
20:47 2,784.24 2,784.59 2,783.93 2,784.06 66,344.0K
20:48 2,783.94 2,783.99 2,783.83 2,783.90 50,363.2K
20:49 2,784.00 2,784.31 2,783.89 2,784.26 19,726.8K
20:50 2,784.20 2,784.78 2,784.20 2,784.78 25,658.9K
20:51 2,784.84 2,784.84 2,784.51 2,784.51 15,827.8K
20:52 2,784.32 2,785.17 2,784.32 2,785.17 54,799.6K
20:53 2,785.16 2,785.35 2,785.08 2,785.35 50,827.7K
20:54 2,785.35 2,785.45 2,784.78 2,784.90 54,609.5K
20:55 2,784.97 2,785.01 2,784.85 2,784.97 18,707.2K
20:56 2,784.93 2,784.96 2,784.79 2,784.79 14,154.5K
20:57 2,784.59 2,784.73 2,784.48 2,784.48 23,658.2K
20:58 2,784.38 2,784.38 2,784.20 2,784.28 26,653.1K
20:59 2,784.18 2,784.30 2,784.11 2,784.24 23,154.2K
21:00 2,784.16 2,784.40 2,784.16 2,784.23 23,152.4K
21:01 2,784.26 2,784.32 2,784.02 2,784.02 12,975.9K
21:02 2,784.00 2,784.00 2,783.76 2,783.76 15,833.9K
21:03 2,783.81 2,783.83 2,783.63 2,783.66 14,091.1K
21:04 2,783.66 2,784.00 2,783.66 2,784.00 28,600.9K
21:05 2,784.01 2,784.10 2,783.83 2,783.83 6,050.2K
21:06 2,783.90 2,784.01 2,783.83 2,783.83 22,958.5K
21:07 2,783.75 2,783.76 2,783.41 2,783.45 25,572.8K
21:08 2,783.45 2,783.63 2,783.44 2,783.50 16,344.1K
21:09 2,783.53 2,783.53 2,783.17 2,783.17 13,751.8K
21:10 2,783.17 2,783.17 2,782.99 2,783.02 42,773.1K
21:11 2,783.01 2,783.07 2,782.73 2,782.79 23,585.7K
21:12 2,782.73 2,782.74 2,782.61 2,782.68 15,326.2K
21:13 2,782.52 2,782.76 2,782.47 2,782.76 20,197.5K
21:14 2,782.80 2,782.92 2,782.62 2,782.62 34,723.6K
21:15 2,782.58 2,783.03 2,782.54 2,782.85 30,751.6K
21:16 2,782.76 2,782.83 2,782.36 2,782.37 15,449.1K
21:17 2,782.56 2,782.62 2,782.37 2,782.62 35,484.0K
21:18 2,782.65 2,782.74 2,782.57 2,782.68 31,410.0K
21:19 2,782.66 2,782.86 2,782.60 2,782.60 10,932.3K
21:20 2,782.49 2,782.90 2,782.49 2,782.90 18,573.8K
21:21 2,782.84 2,782.90 2,782.73 2,782.80 15,121.3K
21:22 2,782.79 2,783.62 2,782.79 2,783.62 49,755.0K
21:23 2,783.58 2,784.21 2,783.58 2,784.20 24,245.0K
21:24 2,784.13 2,784.40 2,784.13 2,784.36 30,436.1K
21:25 2,784.37 2,784.39 2,784.18 2,784.18 21,749.7K
21:26 2,784.12 2,784.27 2,783.97 2,784.00 19,405.6K
21:27 2,784.05 2,784.19 2,784.00 2,784.00 21,137.4K
21:28 2,784.00 2,784.43 2,784.00 2,784.43 15,860.2K
21:29 2,784.35 2,784.43 2,784.22 2,784.42 16,736.0K
21:30 2,784.39 2,784.42 2,784.24 2,784.41 24,255.0K
21:31 2,784.37 2,784.37 2,784.05 2,784.13 86,657.8K
21:32 2,784.22 2,784.22 2,783.98 2,784.04 31,586.5K
21:33 2,784.02 2,784.13 2,783.55 2,783.55 31,075.4K
21:34 2,783.56 2,783.73 2,783.53 2,783.73 19,850.3K
21:35 2,783.75 2,783.82 2,783.63 2,783.73 23,563.7K
21:36 2,783.85 2,784.05 2,783.82 2,784.05 26,709.3K
21:37 2,784.29 2,784.30 2,784.14 2,784.15 24,797.2K
21:38 2,784.19 2,784.22 2,783.99 2,784.04 16,061.9K
21:39 2,784.04 2,784.04 2,783.93 2,783.98 10,299.3K
21:40 2,783.98 2,784.06 2,783.86 2,783.87 12,342.0K
21:41 2,783.89 2,783.89 2,783.56 2,783.56 21,760.1K
21:42 2,783.61 2,783.64 2,783.43 2,783.64 17,245.6K
21:43 2,783.64 2,783.72 2,783.47 2,783.47 17,408.7K
21:44 2,783.44 2,783.44 2,783.10 2,783.13 32,478.6K
21:45 2,783.21 2,783.24 2,783.09 2,783.09 16,046.9K
21:46 2,783.17 2,783.23 2,783.03 2,783.20 22,201.6K
21:47 2,783.18 2,783.44 2,783.18 2,783.44 23,081.1K
21:48 2,783.40 2,783.58 2,783.33 2,783.58 18,116.2K
21:49 2,783.60 2,783.63 2,783.49 2,783.53 20,249.4K
21:50 2,783.47 2,783.52 2,783.19 2,783.22 33,882.2K
21:51 2,783.20 2,783.20 2,782.92 2,782.92 30,548.7K
21:52 2,782.60 2,782.69 2,782.54 2,782.65 40,607.7K
21:53 2,782.63 2,782.63 2,782.39 2,782.45 23,366.3K
21:54 2,782.37 2,782.62 2,782.30 2,782.55 21,132.0K
21:55 2,782.56 2,782.61 2,782.38 2,782.47 29,653.7K
21:56 2,782.93 2,783.10 2,782.81 2,783.02 60,891.0K
21:57 2,783.01 2,783.27 2,783.01 2,783.17 17,357.6K
21:58 2,783.25 2,783.27 2,782.83 2,782.83 28,662.7K
21:59 2,782.78 2,782.81 2,782.48 2,782.48 29,225.9K
22:00 2,782.50 2,782.85 2,782.49 2,782.55 46,591.8K
22:01 2,782.51 2,783.33 2,782.51 2,783.27 44,384.2K
22:02 2,783.52 2,783.60 2,783.45 2,783.60 53,574.5K
22:03 2,783.51 2,783.89 2,783.51 2,783.81 55,379.6K
22:04 2,783.72 2,783.76 2,783.54 2,783.76 17,181.6K
22:05 2,783.68 2,783.85 2,783.67 2,783.79 24,833.1K
22:06 2,783.77 2,783.89 2,783.71 2,783.89 46,044.3K
22:07 2,784.11 2,784.20 2,784.05 2,784.19 32,489.0K
22:08 2,784.35 2,784.80 2,784.35 2,784.80 78,899.8K
22:09 2,784.83 2,785.83 2,784.83 2,785.76 85,835.6K
22:10 2,785.64 2,785.87 2,785.64 2,785.74 46,573.6K
22:11 2,785.69 2,786.03 2,785.69 2,785.96 42,769.3K
22:12 2,785.99 2,785.99 2,785.73 2,785.99 19,710.1K
22:13 2,786.00 2,786.07 2,785.86 2,786.04 26,446.7K
22:14 2,786.25 2,786.84 2,786.24 2,786.80 76,791.2K
22:15 2,786.85 2,786.85 2,786.42 2,786.47 35,659.1K
22:16 2,786.21 2,786.23 2,785.91 2,786.07 35,332.3K
22:17 2,786.09 2,786.61 2,785.99 2,786.36 58,481.9K
22:18 2,786.22 2,786.37 2,785.93 2,785.97 21,577.7K
22:19 2,786.03 2,786.10 2,785.87 2,786.06 31,135.2K
22:20 2,785.93 2,785.93 2,785.52 2,785.71 17,439.5K
22:21 2,785.63 2,785.79 2,785.61 2,785.64 25,286.6K
22:22 2,785.70 2,785.91 2,785.66 2,785.91 34,950.2K
22:23 2,785.89 2,785.98 2,785.71 2,785.75 18,158.7K
22:24 2,785.77 2,785.85 2,785.70 2,785.70 26,705.1K
22:25 2,785.69 2,785.69 2,785.49 2,785.67 27,228.1K
22:26 2,785.67 2,785.77 2,785.66 2,785.69 17,597.6K
22:27 2,785.70 2,785.84 2,785.70 2,785.75 14,860.8K
22:28 2,785.81 2,785.98 2,785.74 2,785.98 16,701.4K
22:29 2,785.81 2,785.99 2,785.73 2,785.89 35,018.4K
22:30 2,785.83 2,786.00 2,785.77 2,785.84 26,999.5K
22:31 2,785.86 2,785.88 2,785.66 2,785.85 16,222.3K
22:32 2,785.92 2,785.92 2,785.40 2,785.50 41,839.6K
22:33 2,785.42 2,785.79 2,785.42 2,785.75 26,694.0K
22:34 2,785.65 2,785.65 2,785.43 2,785.58 28,682.1K
22:35 2,785.55 2,786.25 2,785.55 2,786.25 36,915.6K
22:36 2,786.20 2,786.96 2,786.20 2,786.96 99,190.7K
22:37 2,786.86 2,787.23 2,786.86 2,787.21 53,847.3K
22:38 2,787.20 2,787.51 2,787.20 2,787.51 51,830.7K
22:39 2,787.52 2,790.48 2,787.52 2,790.27 371,295.8K
22:40 2,790.23 2,791.48 2,790.23 2,791.31 111,437.9K
22:41 2,791.22 2,791.28 2,790.73 2,790.80 72,058.9K
22:42 2,790.67 2,790.67 2,790.22 2,790.27 62,276.3K
22:43 2,790.28 2,790.76 2,790.26 2,790.73 49,330.6K
22:44 2,790.78 2,790.81 2,790.73 2,790.76 32,242.9K
22:45 2,790.83 2,790.87 2,790.08 2,790.18 77,160.2K
22:46 2,790.10 2,790.25 2,790.07 2,790.07 44,514.5K
22:47 2,790.06 2,790.06 2,789.76 2,789.88 31,811.5K
22:48 2,789.89 2,790.78 2,789.87 2,790.72 39,730.6K
22:49 2,790.62 2,790.85 2,790.62 2,790.80 37,555.7K
22:50 2,790.80 2,790.87 2,790.75 2,790.80 23,571.4K
22:51 2,790.72 2,791.35 2,790.72 2,791.35 43,944.6K
22:52 2,791.45 2,792.37 2,791.45 2,792.32 109,504.7K
22:53 2,792.44 2,792.79 2,792.21 2,792.71 70,279.2K
22:54 2,792.50 2,792.67 2,792.06 2,792.06 34,399.0K
22:55 2,792.07 2,792.20 2,792.04 2,792.18 25,332.3K
22:56 2,792.15 2,792.32 2,792.13 2,792.23 34,310.6K
22:57 2,792.19 2,792.34 2,792.13 2,792.34 47,700.7K
22:58 2,792.04 2,792.21 2,791.91 2,792.17 48,955.3K
22:59 2,792.12 2,792.84 2,792.12 2,792.69 59,135.0K
23:00 2,792.51 2,792.66 2,792.19 2,792.61 77,582.4K
23:01 2,792.48 2,792.57 2,791.92 2,792.27 41,131.8K
23:02 2,792.25 2,792.54 2,792.16 2,792.31 55,395.1K
23:03 2,792.24 2,792.50 2,792.24 2,792.50 20,842.6K
23:04 2,792.52 2,792.52 2,792.21 2,792.21 18,622.9K
23:05 2,792.20 2,792.45 2,792.20 2,792.31 37,807.5K
23:06 2,792.22 2,792.41 2,792.22 2,792.38 21,520.6K
23:07 2,792.41 2,792.42 2,792.22 2,792.25 25,424.6K
23:08 2,792.24 2,792.71 2,792.24 2,792.66 38,675.4K
23:09 2,792.67 2,792.96 2,792.48 2,792.96 29,520.4K
23:10 2,792.78 2,793.44 2,792.72 2,793.31 75,759.7K
23:11 2,793.13 2,793.87 2,793.13 2,793.87 126,155.9K
23:12 2,793.75 2,793.75 2,793.27 2,793.32 58,685.6K
23:13 2,793.63 2,794.02 2,793.60 2,793.74 115,148.0K
23:14 2,793.74 2,793.94 2,793.73 2,793.94 82,270.7K
23:15 2,794.00 2,794.03 2,793.83 2,794.03 75,399.0K
23:16 2,793.95 2,794.34 2,793.85 2,794.19 82,552.0K
23:17 2,794.11 2,794.25 2,793.81 2,793.81 36,571.8K
23:18 2,793.81 2,794.48 2,793.81 2,794.48 44,833.0K
23:19 2,794.45 2,794.84 2,794.32 2,794.84 39,640.2K
23:20 2,794.85 2,795.15 2,794.70 2,794.80 95,782.5K
23:21 2,794.78 2,795.36 2,794.71 2,795.20 116,455.7K
23:22 2,795.17 2,795.17 2,794.60 2,794.61 54,821.8K
23:23 2,794.58 2,794.67 2,794.48 2,794.54 68,411.5K
23:24 2,794.44 2,794.65 2,794.44 2,794.53 48,505.5K
23:25 2,794.62 2,794.66 2,794.38 2,794.38 52,307.8K
23:26 2,794.38 2,794.45 2,794.02 2,794.18 51,107.2K
23:27 2,794.14 2,794.14 2,793.70 2,793.74 46,076.5K
23:28 2,793.81 2,793.81 2,793.61 2,793.64 56,205.6K
23:29 2,793.64 2,793.79 2,793.24 2,793.24 93,083.2K
23:30 2,793.06 2,793.06 2,792.51 2,792.68 66,368.3K
23:31 2,792.20 2,792.28 2,791.73 2,792.02 53,885.6K
23:32 2,792.00 2,793.64 2,791.88 2,793.64 74,251.1K
23:33 2,793.63 2,793.63 2,793.47 2,793.52 33,005.5K
23:34 2,793.78 2,793.88 2,793.64 2,793.83 28,098.4K
23:35 2,793.84 2,794.07 2,793.73 2,793.85 36,359.8K
23:36 2,794.10 2,794.10 2,793.51 2,793.55 42,547.0K
23:37 2,793.51 2,794.33 2,793.51 2,794.19 40,485.9K
23:38 2,794.18 2,794.99 2,794.18 2,794.95 82,221.5K
23:39 2,794.79 2,795.39 2,794.70 2,795.39 48,187.7K
23:40 2,795.46 2,796.11 2,795.46 2,795.94 59,155.8K
23:41 2,795.98 2,796.09 2,795.62 2,795.62 69,263.1K
23:42 2,795.61 2,796.01 2,795.61 2,796.01 42,134.7K
23:43 2,796.08 2,796.11 2,795.79 2,795.96 48,222.1K
23:44 2,795.96 2,796.67 2,795.96 2,796.65 71,694.2K
23:45 2,796.78 2,797.12 2,796.71 2,796.71 108,597.6K
23:46 2,796.76 2,796.96 2,796.72 2,796.77 74,982.4K
23:47 2,796.68 2,797.11 2,796.62 2,796.79 60,536.8K
23:48 2,796.68 2,796.89 2,796.33 2,796.75 78,571.2K
23:49 2,796.60 2,796.60 2,795.99 2,796.52 245,298.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available