MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,682.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,834.07 2,837.68 2,833.62 2,837.68 157,788.9K
07:01 2,839.59 2,840.47 2,838.76 2,839.33 325,710.9K
07:02 2,839.17 2,839.65 2,839.17 2,839.50 109,220.6K
07:03 2,838.62 2,838.83 2,838.10 2,838.51 100,605.5K
07:04 2,838.64 2,839.29 2,838.58 2,839.29 73,865.6K
07:05 2,839.40 2,839.81 2,837.84 2,837.84 84,419.8K
07:06 2,837.91 2,838.03 2,837.63 2,838.03 66,358.6K
07:07 2,838.37 2,839.12 2,838.37 2,839.08 71,560.4K
07:08 2,839.25 2,839.67 2,839.00 2,839.00 54,457.1K
07:09 2,838.84 2,839.26 2,838.80 2,839.26 62,232.5K
07:10 2,839.59 2,841.08 2,839.59 2,841.08 85,969.9K
07:11 2,840.98 2,841.14 2,840.43 2,840.43 94,707.0K
07:12 2,840.29 2,840.29 2,839.18 2,839.24 55,183.7K
07:13 2,839.44 2,839.44 2,839.19 2,839.39 32,652.5K
07:14 2,839.35 2,839.36 2,838.93 2,839.07 29,012.6K
07:15 2,839.17 2,839.46 2,839.17 2,839.26 29,927.8K
07:16 2,839.44 2,839.90 2,839.25 2,839.81 19,383.7K
07:17 2,839.49 2,839.72 2,839.40 2,839.56 29,915.1K
07:18 2,839.57 2,839.57 2,839.18 2,839.18 15,878.6K
07:19 2,839.02 2,839.02 2,838.74 2,838.78 34,120.2K
07:20 2,838.68 2,838.72 2,838.42 2,838.42 32,377.3K
07:21 2,838.36 2,838.54 2,838.17 2,838.28 29,729.0K
07:22 2,837.95 2,838.16 2,837.92 2,838.01 42,968.8K
07:23 2,837.94 2,838.46 2,837.94 2,838.46 25,998.6K
07:24 2,838.33 2,838.59 2,838.33 2,838.57 18,835.0K
07:25 2,838.62 2,838.85 2,838.60 2,838.85 22,845.3K
07:26 2,838.80 2,838.93 2,838.77 2,838.93 32,016.1K
07:27 2,838.85 2,838.85 2,838.57 2,838.72 43,485.2K
07:28 2,838.71 2,838.74 2,838.62 2,838.73 39,295.0K
07:29 2,838.83 2,838.83 2,838.62 2,838.75 25,804.9K
07:30 2,838.76 2,838.76 2,838.57 2,838.61 26,861.0K
07:31 2,838.59 2,838.59 2,837.77 2,837.77 31,488.0K
07:32 2,837.88 2,837.93 2,837.50 2,837.59 38,796.5K
07:33 2,837.53 2,837.66 2,837.36 2,837.36 27,954.7K
07:34 2,837.34 2,837.34 2,836.75 2,836.81 28,403.7K
07:35 2,836.18 2,836.33 2,835.93 2,835.93 45,706.5K
07:36 2,835.93 2,836.30 2,835.93 2,836.20 44,400.4K
07:37 2,836.26 2,836.38 2,836.14 2,836.18 19,566.3K
07:38 2,836.25 2,836.54 2,836.25 2,836.54 20,078.6K
07:39 2,836.61 2,836.86 2,836.61 2,836.65 37,152.8K
07:40 2,836.75 2,836.75 2,836.54 2,836.67 9,493.1K
07:41 2,836.65 2,836.69 2,836.53 2,836.54 10,445.2K
07:42 2,836.55 2,836.70 2,836.54 2,836.70 9,619.8K
07:43 2,836.67 2,837.08 2,836.61 2,837.08 21,585.8K
07:44 2,837.12 2,837.55 2,837.12 2,837.55 14,279.3K
07:45 2,837.46 2,837.69 2,837.46 2,837.69 13,566.8K
07:46 2,837.61 2,837.81 2,837.61 2,837.70 13,339.6K
07:47 2,837.99 2,838.09 2,837.89 2,837.92 11,051.6K
07:48 2,837.87 2,838.27 2,837.87 2,838.13 25,278.8K
07:49 2,838.02 2,838.17 2,838.02 2,838.15 7,037.6K
07:50 2,838.04 2,838.44 2,838.04 2,838.44 20,785.3K
07:51 2,838.39 2,838.60 2,838.39 2,838.51 15,187.7K
07:52 2,838.38 2,838.46 2,838.32 2,838.45 17,862.9K
07:53 2,838.57 2,838.66 2,838.52 2,838.62 15,078.8K
07:54 2,838.58 2,838.64 2,838.50 2,838.64 8,817.0K
07:55 2,838.62 2,838.68 2,838.22 2,838.23 23,371.0K
07:56 2,838.32 2,838.50 2,838.29 2,838.50 23,857.4K
07:57 2,838.45 2,838.46 2,838.01 2,838.02 48,525.3K
07:58 2,838.02 2,838.02 2,837.73 2,837.77 37,245.2K
07:59 2,837.74 2,837.74 2,837.60 2,837.69 18,276.5K
08:00 2,837.80 2,837.80 2,836.99 2,837.08 33,397.3K
08:01 2,837.04 2,837.27 2,837.03 2,837.24 18,742.4K
08:02 2,837.34 2,837.34 2,837.15 2,837.25 15,769.7K
08:03 2,837.32 2,837.39 2,837.18 2,837.39 8,047.0K
08:04 2,837.20 2,837.23 2,836.87 2,836.87 12,105.2K
08:05 2,836.88 2,837.04 2,836.85 2,836.99 19,861.6K
08:06 2,836.98 2,836.99 2,836.87 2,836.93 34,472.6K
08:07 2,836.84 2,836.94 2,836.73 2,836.87 13,873.8K
08:08 2,837.11 2,837.15 2,837.00 2,837.10 28,960.6K
08:09 2,837.07 2,837.09 2,836.76 2,836.93 28,024.8K
08:10 2,836.93 2,837.06 2,836.90 2,836.96 20,360.2K
08:11 2,836.90 2,836.90 2,836.72 2,836.72 17,072.1K
08:12 2,836.76 2,836.78 2,836.65 2,836.68 13,027.8K
08:13 2,836.58 2,836.74 2,836.51 2,836.70 11,479.3K
08:14 2,836.83 2,836.83 2,836.64 2,836.73 7,420.5K
08:15 2,836.79 2,836.93 2,836.68 2,836.75 11,159.9K
08:16 2,836.67 2,836.87 2,836.67 2,836.75 5,888.3K
08:17 2,836.80 2,836.99 2,836.80 2,836.99 11,679.4K
08:18 2,836.85 2,836.87 2,836.77 2,836.84 10,944.5K
08:19 2,836.96 2,836.96 2,836.73 2,836.91 6,425.3K
08:20 2,836.85 2,836.88 2,836.78 2,836.83 11,225.6K
08:21 2,836.89 2,836.89 2,836.72 2,836.72 15,677.4K
08:22 2,836.75 2,836.88 2,836.61 2,836.81 9,553.6K
08:23 2,836.78 2,836.79 2,836.66 2,836.69 10,018.1K
08:24 2,836.84 2,836.86 2,836.74 2,836.74 10,476.9K
08:25 2,837.03 2,837.03 2,836.80 2,836.94 8,706.3K
08:26 2,837.11 2,837.34 2,837.05 2,837.26 22,829.4K
08:27 2,837.16 2,837.52 2,837.16 2,837.52 25,011.9K
08:28 2,837.45 2,837.72 2,837.41 2,837.72 25,954.1K
08:29 2,837.87 2,837.87 2,837.56 2,837.72 31,271.8K
08:30 2,837.66 2,837.84 2,837.65 2,837.84 36,117.3K
08:31 2,837.64 2,838.09 2,837.64 2,838.09 24,722.5K
08:32 2,838.15 2,838.17 2,838.00 2,838.14 11,814.1K
08:33 2,838.18 2,838.26 2,838.12 2,838.24 22,500.8K
08:34 2,838.23 2,838.23 2,838.00 2,838.17 39,059.9K
08:35 2,838.30 2,838.30 2,837.88 2,837.88 32,990.1K
08:36 2,837.92 2,837.96 2,837.29 2,837.35 23,817.3K
08:37 2,837.36 2,837.68 2,837.31 2,837.59 31,131.6K
08:38 2,837.54 2,837.59 2,836.92 2,836.92 39,398.4K
08:39 2,836.88 2,837.11 2,836.81 2,837.06 19,675.7K
08:40 2,837.11 2,837.13 2,836.88 2,836.99 25,473.0K
08:41 2,837.12 2,837.16 2,836.94 2,837.08 10,756.1K
08:42 2,837.13 2,837.17 2,837.06 2,837.12 12,964.1K
08:43 2,837.14 2,837.33 2,837.14 2,837.29 9,207.0K
08:44 2,837.28 2,837.36 2,837.07 2,837.35 26,022.3K
08:45 2,837.20 2,837.47 2,837.18 2,837.25 41,840.2K
08:46 2,837.30 2,837.33 2,836.52 2,836.54 35,763.9K
08:47 2,836.62 2,836.63 2,836.13 2,836.19 36,613.3K
08:48 2,836.10 2,836.33 2,835.75 2,836.12 44,586.2K
08:49 2,836.04 2,836.07 2,835.81 2,836.07 25,174.3K
08:50 2,836.04 2,836.05 2,835.75 2,835.89 15,401.8K
08:51 2,835.81 2,835.87 2,835.61 2,835.61 35,279.4K
08:52 2,835.62 2,835.63 2,835.53 2,835.54 14,686.0K
08:53 2,835.57 2,835.74 2,835.54 2,835.64 44,251.6K
08:54 2,835.62 2,835.68 2,835.45 2,835.45 28,425.2K
08:55 2,835.47 2,835.47 2,834.99 2,834.99 19,732.4K
08:56 2,835.05 2,835.05 2,834.90 2,834.91 22,970.5K
08:57 2,834.95 2,834.95 2,834.73 2,834.80 22,596.1K
08:58 2,834.81 2,834.90 2,834.75 2,834.83 33,676.5K
08:59 2,834.84 2,835.12 2,834.84 2,835.09 20,594.4K
09:00 2,834.90 2,834.90 2,833.29 2,833.48 103,555.4K
09:01 2,833.50 2,833.50 2,832.96 2,832.96 62,491.1K
09:02 2,833.06 2,833.10 2,832.62 2,832.68 53,702.5K
09:03 2,832.54 2,832.59 2,832.07 2,832.17 66,432.6K
09:04 2,832.20 2,832.55 2,832.20 2,832.55 28,416.6K
09:05 2,832.75 2,833.11 2,832.73 2,833.11 33,482.0K
09:06 2,833.17 2,833.91 2,833.17 2,833.91 29,157.3K
09:07 2,834.08 2,834.23 2,833.98 2,834.23 28,136.7K
09:08 2,834.14 2,834.36 2,833.83 2,834.11 22,631.3K
09:09 2,833.94 2,834.23 2,833.94 2,834.23 23,202.2K
09:10 2,834.23 2,834.51 2,834.12 2,834.51 33,431.2K
09:11 2,834.64 2,836.37 2,834.52 2,836.35 55,274.5K
09:12 2,836.32 2,836.83 2,836.23 2,836.69 48,458.1K
09:13 2,836.58 2,836.75 2,836.35 2,836.35 30,085.3K
09:14 2,836.54 2,837.17 2,836.52 2,837.17 53,887.1K
09:15 2,837.10 2,837.32 2,837.07 2,837.31 39,563.2K
09:16 2,837.25 2,837.78 2,837.24 2,837.78 45,352.1K
09:17 2,837.67 2,837.90 2,837.64 2,837.81 40,261.1K
09:18 2,837.77 2,837.95 2,837.75 2,837.85 37,624.1K
09:19 2,837.78 2,838.13 2,837.78 2,838.11 22,067.5K
09:20 2,838.09 2,838.30 2,838.08 2,838.20 35,404.9K
09:21 2,838.10 2,838.15 2,837.96 2,838.15 21,688.9K
09:22 2,838.08 2,838.30 2,837.38 2,837.58 48,672.1K
09:23 2,837.58 2,837.66 2,836.93 2,837.02 46,349.7K
09:24 2,837.02 2,837.09 2,836.86 2,836.87 34,277.7K
09:25 2,836.68 2,836.72 2,836.27 2,836.27 14,993.9K
09:26 2,836.19 2,836.21 2,835.76 2,835.76 27,810.7K
09:27 2,835.67 2,835.86 2,835.66 2,835.86 23,696.2K
09:28 2,835.85 2,835.92 2,835.16 2,835.36 29,714.1K
09:29 2,835.62 2,836.47 2,835.62 2,836.26 28,236.6K
09:30 2,836.22 2,836.36 2,836.07 2,836.07 24,344.0K
09:31 2,835.95 2,836.07 2,835.93 2,835.98 44,178.4K
09:32 2,836.16 2,836.28 2,835.83 2,835.88 28,889.6K
09:33 2,835.77 2,836.11 2,835.77 2,836.02 15,282.5K
09:34 2,836.11 2,836.32 2,836.11 2,836.32 15,432.9K
09:35 2,836.23 2,836.24 2,836.12 2,836.18 13,520.1K
09:36 2,836.22 2,836.33 2,836.05 2,836.28 16,372.7K
09:37 2,836.28 2,836.31 2,836.05 2,836.11 8,784.9K
09:38 2,836.22 2,836.34 2,836.20 2,836.27 17,021.3K
09:39 2,836.15 2,836.63 2,836.14 2,836.45 32,416.0K
09:40 2,836.38 2,836.50 2,836.36 2,836.43 19,598.0K
09:41 2,836.39 2,836.55 2,836.39 2,836.54 24,322.2K
09:42 2,836.70 2,836.99 2,836.61 2,836.99 27,801.2K
09:43 2,836.87 2,837.18 2,836.87 2,837.16 50,848.2K
09:44 2,837.28 2,837.44 2,837.22 2,837.24 35,957.2K
09:45 2,837.25 2,837.27 2,836.99 2,837.16 31,213.9K
09:46 2,837.08 2,837.48 2,837.08 2,837.38 79,041.4K
09:47 2,837.35 2,837.74 2,837.23 2,837.74 34,656.6K
09:48 2,837.80 2,838.25 2,837.76 2,838.24 59,644.5K
09:49 2,838.41 2,839.36 2,838.41 2,839.36 51,814.9K
09:50 2,839.45 2,840.27 2,839.45 2,840.27 89,727.3K
09:51 2,840.24 2,840.88 2,840.04 2,840.88 271,138.9K
09:52 2,840.47 2,840.74 2,840.47 2,840.56 99,207.1K
09:53 2,840.74 2,840.96 2,840.68 2,840.96 116,170.8K
09:54 2,840.60 2,841.71 2,840.59 2,841.71 111,380.2K
09:55 2,841.76 2,842.30 2,841.72 2,842.30 149,711.0K
09:56 2,842.36 2,843.34 2,842.36 2,843.25 162,703.8K
09:57 2,843.29 2,843.35 2,843.14 2,843.20 95,914.6K
09:58 2,842.90 2,843.00 2,841.79 2,841.79 115,419.2K
09:59 2,841.53 2,841.72 2,841.18 2,841.19 74,441.4K
10:00 2,840.68 2,840.80 2,840.47 2,840.80 110,100.8K
10:01 2,841.35 2,842.57 2,841.35 2,842.11 149,615.6K
10:02 2,842.40 2,843.40 2,842.19 2,843.31 206,370.5K
10:03 2,843.26 2,843.74 2,843.11 2,843.66 172,573.8K
10:04 2,843.53 2,843.62 2,842.16 2,842.59 192,092.7K
10:05 2,842.64 2,843.81 2,842.64 2,843.81 128,867.1K
10:06 2,844.07 2,845.49 2,844.07 2,844.88 243,826.2K
10:07 2,844.56 2,844.61 2,843.70 2,843.90 158,024.6K
10:08 2,844.59 2,845.48 2,844.36 2,845.48 135,922.8K
10:09 2,845.54 2,846.65 2,845.54 2,845.77 214,109.0K
10:10 2,846.12 2,846.69 2,845.49 2,845.49 175,299.6K
10:11 2,844.85 2,845.40 2,844.82 2,845.34 177,882.6K
10:12 2,845.30 2,845.69 2,845.08 2,845.27 121,788.4K
10:13 2,844.48 2,844.48 2,843.55 2,843.69 137,538.7K
10:14 2,844.10 2,844.93 2,844.10 2,844.62 116,831.3K
10:15 2,844.27 2,844.62 2,844.09 2,844.09 111,718.8K
10:16 2,843.56 2,843.56 2,842.04 2,842.31 197,503.4K
10:17 2,842.29 2,842.61 2,842.16 2,842.20 86,314.7K
10:18 2,842.63 2,842.63 2,842.25 2,842.44 96,112.6K
10:19 2,842.39 2,843.18 2,842.29 2,843.18 91,920.0K
10:20 2,843.17 2,844.83 2,843.04 2,844.09 206,463.1K
10:21 2,844.10 2,844.52 2,843.46 2,844.43 101,598.1K
10:22 2,844.56 2,844.56 2,844.24 2,844.42 105,775.7K
10:23 2,844.35 2,845.04 2,844.35 2,844.83 150,335.3K
10:24 2,844.59 2,844.79 2,844.42 2,844.70 85,726.8K
10:25 2,844.68 2,844.85 2,844.45 2,844.45 69,438.6K
10:26 2,844.96 2,845.10 2,844.65 2,844.72 121,099.1K
10:27 2,844.99 2,845.81 2,844.87 2,845.81 180,995.1K
10:28 2,845.83 2,846.35 2,845.70 2,846.35 156,594.6K
10:29 2,846.36 2,846.36 2,846.06 2,846.19 92,380.4K
10:30 2,845.88 2,845.88 2,845.63 2,845.82 120,992.3K
10:31 2,845.65 2,845.65 2,845.36 2,845.46 104,700.5K
10:32 2,845.35 2,845.50 2,845.17 2,845.50 125,738.2K
10:33 2,845.32 2,845.32 2,844.69 2,844.91 94,266.9K
10:34 2,844.92 2,844.97 2,844.29 2,844.57 113,657.0K
10:35 2,844.75 2,845.43 2,844.38 2,845.43 116,371.9K
10:36 2,845.01 2,845.12 2,844.63 2,844.96 103,697.2K
10:37 2,845.05 2,845.07 2,844.79 2,845.00 77,245.4K
10:38 2,845.11 2,845.11 2,844.87 2,845.08 68,077.6K
10:39 2,845.09 2,845.20 2,844.95 2,845.07 50,998.8K
10:40 2,844.79 2,844.84 2,844.43 2,844.49 96,257.0K
10:41 2,844.71 2,845.54 2,844.62 2,845.52 104,030.1K
10:42 2,845.32 2,845.36 2,845.10 2,845.19 95,799.1K
10:43 2,845.05 2,845.43 2,845.05 2,845.43 129,286.7K
10:44 2,845.67 2,846.34 2,845.53 2,846.25 151,397.1K
10:45 2,846.46 2,847.02 2,846.46 2,846.51 125,766.8K
10:46 2,846.07 2,846.23 2,845.93 2,845.98 67,022.6K
10:47 2,846.03 2,846.08 2,845.91 2,846.00 76,787.3K
10:48 2,846.07 2,846.12 2,845.83 2,845.84 68,366.4K
10:49 2,845.74 2,845.98 2,845.43 2,845.95 104,217.8K
10:50 2,845.79 2,846.05 2,845.79 2,846.01 153,686.5K
10:51 2,845.97 2,846.05 2,845.71 2,845.71 93,073.9K
10:52 2,845.68 2,845.90 2,845.61 2,845.88 72,145.4K
10:53 2,845.74 2,845.80 2,845.58 2,845.71 237,404.5K
10:54 2,845.46 2,845.65 2,845.19 2,845.19 90,762.7K
10:55 2,845.05 2,846.27 2,845.05 2,846.13 132,200.6K
10:56 2,846.40 2,846.40 2,845.86 2,845.86 91,127.5K
10:57 2,845.73 2,846.46 2,845.68 2,846.46 178,326.4K
10:58 2,846.48 2,847.37 2,846.48 2,847.35 282,952.3K
10:59 2,847.59 2,847.78 2,847.47 2,847.70 146,886.0K
11:00 2,847.80 2,848.03 2,847.52 2,847.52 141,324.7K
11:01 2,847.65 2,847.75 2,846.85 2,846.89 135,920.0K
11:02 2,847.04 2,847.68 2,847.04 2,847.46 129,770.7K
11:03 2,847.36 2,847.45 2,847.15 2,847.36 219,466.8K
11:04 2,847.18 2,847.91 2,847.18 2,847.90 170,477.3K
11:05 2,847.71 2,847.71 2,846.87 2,846.87 121,033.1K
11:06 2,846.60 2,846.76 2,846.25 2,846.45 137,859.2K
11:07 2,846.60 2,846.92 2,846.60 2,846.71 97,994.1K
11:08 2,846.65 2,847.36 2,846.56 2,847.36 86,981.0K
11:09 2,847.35 2,847.71 2,847.35 2,847.61 120,715.3K
11:10 2,847.59 2,847.72 2,847.36 2,847.44 120,299.4K
11:11 2,847.43 2,847.43 2,847.11 2,847.32 83,235.4K
11:12 2,846.86 2,846.99 2,846.78 2,846.78 124,833.8K
11:13 2,847.02 2,847.32 2,846.83 2,847.09 79,153.3K
11:14 2,847.14 2,847.60 2,847.03 2,847.40 63,265.5K
11:15 2,847.45 2,847.77 2,847.41 2,847.49 75,684.9K
11:16 2,848.04 2,848.28 2,847.72 2,848.16 93,743.5K
11:17 2,848.48 2,849.01 2,848.48 2,848.67 136,060.7K
11:18 2,848.69 2,848.69 2,848.24 2,848.36 90,256.0K
11:19 2,848.44 2,848.98 2,848.44 2,848.98 97,161.6K
11:20 2,849.05 2,849.08 2,848.43 2,848.91 133,795.5K
11:21 2,848.85 2,848.91 2,848.71 2,848.71 94,762.4K
11:22 2,848.71 2,849.04 2,848.54 2,849.04 92,711.0K
11:23 2,849.13 2,849.13 2,848.95 2,849.11 73,168.0K
11:24 2,849.16 2,849.16 2,848.62 2,848.62 93,838.8K
11:25 2,848.67 2,848.99 2,848.48 2,848.69 81,031.5K
11:26 2,848.71 2,848.77 2,848.26 2,848.26 83,741.5K
11:27 2,848.18 2,848.18 2,847.27 2,847.27 187,338.7K
11:28 2,847.21 2,847.24 2,846.94 2,847.10 128,463.3K
11:29 2,847.09 2,847.09 2,846.75 2,846.81 142,200.7K
11:30 2,846.72 2,846.72 2,845.63 2,845.78 133,796.2K
11:31 2,845.98 2,846.08 2,845.78 2,845.81 140,752.5K
11:32 2,845.77 2,845.77 2,844.74 2,844.75 231,974.9K
11:33 2,844.74 2,844.74 2,844.41 2,844.41 170,707.2K
11:34 2,843.98 2,843.98 2,843.79 2,843.93 162,328.1K
11:35 2,843.94 2,844.50 2,843.94 2,844.43 142,364.9K
11:36 2,844.66 2,845.46 2,844.49 2,844.96 163,113.0K
11:37 2,845.50 2,845.69 2,845.50 2,845.59 93,942.4K
11:38 2,845.29 2,845.37 2,844.75 2,844.75 77,059.9K
11:39 2,844.71 2,844.71 2,844.20 2,844.22 99,417.0K
11:40 2,844.21 2,844.21 2,843.96 2,844.09 68,291.1K
11:41 2,844.08 2,845.49 2,844.08 2,845.49 105,079.8K
11:42 2,845.40 2,845.76 2,845.29 2,845.76 98,581.3K
11:43 2,845.58 2,845.94 2,845.58 2,845.63 89,930.5K
11:44 2,845.49 2,845.57 2,845.11 2,845.30 73,267.5K
11:45 2,845.25 2,845.48 2,845.19 2,845.28 55,159.6K
11:46 2,845.08 2,845.08 2,844.50 2,844.54 35,980.9K
11:47 2,844.55 2,844.64 2,844.38 2,844.60 49,419.8K
11:48 2,844.33 2,844.33 2,843.42 2,843.75 164,152.5K
11:49 2,843.71 2,844.80 2,843.71 2,844.58 91,178.5K
11:50 2,844.54 2,844.68 2,844.23 2,844.33 71,799.6K
11:51 2,844.38 2,844.66 2,844.28 2,844.28 42,102.7K
11:52 2,844.29 2,844.57 2,844.26 2,844.37 46,786.9K
11:53 2,844.16 2,844.71 2,844.16 2,844.50 72,860.5K
11:54 2,844.47 2,844.48 2,844.10 2,844.12 55,651.7K
11:55 2,844.10 2,844.23 2,843.84 2,844.23 98,470.1K
11:56 2,844.17 2,844.17 2,843.54 2,843.54 94,192.8K
11:57 2,843.57 2,843.57 2,842.93 2,842.93 131,518.8K
11:58 2,842.68 2,843.43 2,842.35 2,843.34 95,219.2K
11:59 2,843.23 2,843.23 2,842.69 2,842.89 88,016.1K
12:00 2,842.44 2,842.44 2,841.58 2,841.62 124,914.7K
12:01 2,841.88 2,842.30 2,841.21 2,841.21 97,455.1K
12:02 2,841.07 2,841.65 2,840.95 2,841.37 220,257.4K
12:03 2,841.92 2,843.21 2,841.92 2,843.20 145,081.3K
12:04 2,843.22 2,844.42 2,843.22 2,844.42 116,711.0K
12:05 2,844.44 2,844.57 2,844.20 2,844.32 74,408.7K
12:06 2,844.20 2,844.24 2,843.64 2,843.77 47,655.5K
12:07 2,843.67 2,843.67 2,843.46 2,843.46 58,720.2K
12:08 2,843.42 2,843.56 2,843.42 2,843.55 42,060.1K
12:09 2,843.64 2,843.80 2,843.47 2,843.80 55,930.8K
12:10 2,843.74 2,843.85 2,843.67 2,843.75 53,901.6K
12:11 2,843.78 2,843.89 2,843.76 2,843.82 67,297.5K
12:12 2,843.82 2,843.82 2,843.39 2,843.43 65,484.5K
12:13 2,843.37 2,843.50 2,843.36 2,843.50 57,981.2K
12:14 2,843.54 2,844.76 2,843.54 2,844.32 192,678.9K
12:15 2,844.22 2,844.22 2,843.66 2,843.66 86,737.9K
12:16 2,843.42 2,843.77 2,843.07 2,843.07 240,874.9K
12:17 2,842.50 2,843.90 2,842.44 2,843.78 359,277.5K
12:18 2,843.87 2,844.06 2,843.85 2,843.85 99,648.1K
12:19 2,843.78 2,843.83 2,843.53 2,843.62 102,017.8K
12:20 2,843.43 2,843.81 2,843.41 2,843.81 64,396.2K
12:21 2,843.49 2,843.60 2,843.35 2,843.52 182,456.2K
12:22 2,843.53 2,843.53 2,843.10 2,843.10 68,834.7K
12:23 2,842.76 2,842.96 2,842.50 2,842.96 58,679.5K
12:24 2,842.94 2,842.94 2,842.15 2,842.15 123,281.6K
12:25 2,842.17 2,842.59 2,841.85 2,842.57 94,777.0K
12:26 2,842.29 2,842.73 2,842.24 2,842.69 66,040.8K
12:27 2,842.72 2,842.72 2,842.38 2,842.50 76,955.5K
12:28 2,842.61 2,842.77 2,842.57 2,842.66 69,988.9K
12:29 2,842.89 2,842.89 2,842.76 2,842.85 32,151.4K
12:30 2,842.77 2,842.87 2,842.41 2,842.41 83,836.0K
12:31 2,842.11 2,842.90 2,841.93 2,842.30 217,801.5K
12:32 2,841.94 2,841.94 2,841.35 2,841.49 129,745.0K
12:33 2,841.54 2,842.50 2,841.42 2,842.38 99,886.6K
12:34 2,842.17 2,842.17 2,841.52 2,841.52 61,171.2K
12:35 2,841.51 2,841.52 2,841.36 2,841.41 35,742.1K
12:36 2,841.45 2,841.45 2,840.98 2,840.98 78,841.0K
12:37 2,840.85 2,841.20 2,840.64 2,840.80 96,622.5K
12:38 2,840.67 2,840.80 2,840.52 2,840.75 58,303.7K
12:39 2,840.72 2,841.07 2,840.72 2,841.07 56,706.4K
12:40 2,840.95 2,841.44 2,840.95 2,841.41 58,107.5K
12:41 2,841.37 2,841.37 2,841.04 2,841.07 38,373.1K
12:42 2,841.04 2,841.24 2,840.94 2,841.18 96,113.9K
12:43 2,841.45 2,842.68 2,841.33 2,842.63 137,339.9K
12:44 2,842.66 2,842.76 2,842.25 2,842.25 108,452.7K
12:45 2,842.06 2,842.17 2,841.90 2,842.17 59,387.1K
12:46 2,842.07 2,843.38 2,841.88 2,843.25 86,509.9K
12:47 2,842.96 2,843.35 2,842.75 2,842.78 104,557.8K
12:48 2,842.74 2,843.42 2,842.74 2,843.24 82,761.3K
12:49 2,843.38 2,843.96 2,843.08 2,843.64 102,501.2K
12:50 2,843.64 2,843.68 2,843.13 2,843.21 69,828.5K
12:51 2,843.25 2,843.25 2,842.57 2,842.74 70,198.3K
12:52 2,843.04 2,843.07 2,842.72 2,842.73 32,859.5K
12:53 2,842.75 2,843.74 2,842.75 2,843.74 57,265.9K
12:54 2,843.79 2,843.86 2,843.66 2,843.67 39,895.0K
12:55 2,843.74 2,844.00 2,843.68 2,844.00 68,003.6K
12:56 2,843.94 2,843.94 2,843.79 2,843.89 128,654.6K
12:57 2,844.26 2,844.80 2,844.09 2,844.66 110,793.0K
12:58 2,844.69 2,845.56 2,844.67 2,845.25 110,999.9K
12:59 2,845.48 2,845.72 2,844.52 2,844.54 82,250.6K
13:00 2,844.48 2,844.54 2,843.94 2,844.21 103,737.1K
13:01 2,844.16 2,844.76 2,844.07 2,844.51 99,123.8K
13:02 2,844.14 2,844.53 2,843.74 2,844.27 92,132.7K
13:03 2,844.30 2,844.41 2,844.13 2,844.13 57,714.2K
13:04 2,844.30 2,844.36 2,843.94 2,844.28 59,196.1K
13:05 2,844.17 2,844.21 2,843.37 2,843.39 56,930.6K
13:06 2,842.87 2,843.52 2,842.74 2,843.52 124,866.6K
13:07 2,843.45 2,843.85 2,842.99 2,843.09 93,918.2K
13:08 2,843.00 2,843.00 2,842.25 2,842.33 75,471.8K
13:09 2,842.32 2,842.38 2,842.25 2,842.25 32,233.1K
13:10 2,842.53 2,842.66 2,842.17 2,842.17 102,431.3K
13:11 2,842.13 2,842.13 2,841.33 2,841.65 94,088.4K
13:12 2,841.89 2,842.29 2,841.83 2,841.95 69,350.5K
13:13 2,841.96 2,841.96 2,841.66 2,841.69 40,136.9K
13:14 2,841.58 2,841.62 2,841.38 2,841.57 37,135.0K
13:15 2,841.78 2,841.79 2,841.53 2,841.79 71,584.0K
13:16 2,841.73 2,842.75 2,841.73 2,842.75 64,196.2K
13:17 2,842.47 2,842.47 2,842.15 2,842.15 50,455.0K
13:18 2,841.96 2,842.12 2,841.39 2,841.75 81,300.1K
13:19 2,841.61 2,841.69 2,841.31 2,841.31 77,553.7K
13:20 2,841.33 2,841.33 2,840.84 2,840.88 80,785.0K
13:21 2,840.90 2,841.00 2,840.76 2,840.83 84,638.3K
13:22 2,840.79 2,840.96 2,840.35 2,840.35 182,030.5K
13:23 2,840.28 2,840.28 2,839.00 2,839.09 210,047.3K
13:24 2,838.65 2,839.28 2,838.65 2,838.87 134,444.1K
13:25 2,839.01 2,839.53 2,839.01 2,839.21 104,118.2K
13:26 2,839.41 2,839.54 2,839.41 2,839.54 71,153.0K
13:27 2,839.41 2,839.61 2,838.77 2,838.77 205,372.2K
13:28 2,838.77 2,838.79 2,837.88 2,837.88 156,310.9K
13:29 2,837.52 2,837.93 2,837.06 2,837.93 268,222.6K
13:30 2,837.91 2,839.22 2,837.91 2,839.01 100,456.4K
13:31 2,839.01 2,840.31 2,839.01 2,840.31 128,993.4K
13:32 2,840.37 2,840.37 2,839.94 2,840.04 30,653.0K
13:33 2,839.95 2,840.56 2,839.95 2,840.47 64,582.4K
13:34 2,840.57 2,840.57 2,840.28 2,840.53 36,985.9K
13:35 2,840.66 2,840.76 2,840.39 2,840.39 47,882.1K
13:36 2,840.26 2,840.26 2,840.03 2,840.07 47,438.0K
13:37 2,839.96 2,839.99 2,839.43 2,839.43 59,629.4K
13:38 2,839.31 2,839.44 2,839.29 2,839.44 99,921.3K
13:39 2,839.49 2,839.74 2,839.30 2,839.54 44,619.0K
13:40 2,839.80 2,840.03 2,839.51 2,839.54 60,265.2K
13:41 2,839.46 2,840.09 2,839.28 2,839.87 129,771.7K
13:42 2,839.85 2,839.95 2,839.73 2,839.73 42,935.5K
13:43 2,840.17 2,840.86 2,840.17 2,840.44 114,555.5K
13:44 2,840.32 2,840.41 2,839.85 2,839.85 37,645.2K
13:45 2,840.04 2,840.04 2,839.53 2,839.78 86,389.4K
13:46 2,839.91 2,840.14 2,839.78 2,839.98 63,452.5K
13:47 2,840.33 2,840.58 2,840.10 2,840.54 39,709.5K
13:48 2,840.51 2,840.63 2,840.21 2,840.28 57,034.4K
13:49 2,840.39 2,842.18 2,840.39 2,842.18 103,979.2K
13:50 2,842.28 2,843.24 2,842.28 2,842.83 118,956.3K
13:51 2,842.81 2,842.89 2,842.56 2,842.61 36,083.7K
13:52 2,842.75 2,842.75 2,842.45 2,842.60 40,716.9K
13:53 2,842.56 2,842.56 2,841.39 2,841.90 33,880.0K
13:54 2,841.74 2,842.26 2,841.74 2,842.26 54,720.1K
13:55 2,842.60 2,842.63 2,842.43 2,842.49 58,706.7K
13:56 2,842.54 2,843.01 2,842.54 2,842.71 30,464.1K
13:57 2,843.38 2,843.71 2,843.38 2,843.71 110,180.5K
13:58 2,843.54 2,843.60 2,843.37 2,843.52 99,656.9K
13:59 2,843.50 2,843.64 2,843.41 2,843.43 79,901.8K
14:00 2,843.37 2,843.88 2,843.37 2,843.86 118,062.2K
14:01 2,843.74 2,843.90 2,843.64 2,843.81 45,600.0K
14:02 2,843.81 2,843.82 2,843.50 2,843.74 44,260.8K
14:03 2,843.62 2,843.77 2,843.44 2,843.44 47,653.1K
14:04 2,843.54 2,843.54 2,843.33 2,843.33 42,727.7K
14:05 2,843.23 2,843.45 2,843.17 2,843.39 69,952.6K
14:06 2,843.54 2,843.78 2,843.21 2,843.21 51,644.3K
14:07 2,843.14 2,843.14 2,842.66 2,842.78 45,788.2K
14:08 2,842.84 2,842.84 2,842.14 2,842.14 47,318.9K
14:09 2,842.17 2,842.50 2,842.16 2,842.49 43,040.5K
14:10 2,842.57 2,842.96 2,842.52 2,842.96 36,599.6K
14:11 2,843.03 2,843.22 2,843.01 2,843.17 34,021.0K
14:12 2,843.16 2,843.37 2,842.07 2,842.07 94,712.9K
14:13 2,841.88 2,842.17 2,841.84 2,841.84 56,299.3K
14:14 2,841.85 2,841.85 2,841.52 2,841.52 22,758.3K
14:15 2,841.53 2,842.30 2,841.53 2,842.17 26,847.6K
14:16 2,842.37 2,842.66 2,842.37 2,842.39 37,365.7K
14:17 2,842.50 2,842.88 2,842.50 2,842.88 46,953.3K
14:18 2,842.53 2,843.61 2,842.37 2,843.60 86,023.8K
14:19 2,843.84 2,844.65 2,843.84 2,844.35 163,762.5K
14:20 2,844.46 2,844.58 2,844.40 2,844.40 89,120.4K
14:21 2,844.43 2,844.48 2,844.11 2,844.11 59,654.3K
14:22 2,844.18 2,845.54 2,844.18 2,845.49 129,732.9K
14:23 2,846.26 2,847.38 2,846.26 2,847.38 560,889.5K
14:24 2,847.41 2,847.48 2,846.68 2,847.34 153,276.2K
14:25 2,847.35 2,848.74 2,847.35 2,848.65 206,406.0K
14:26 2,848.60 2,848.87 2,847.49 2,847.66 406,099.3K
14:27 2,847.66 2,847.67 2,846.88 2,847.06 251,919.6K
14:28 2,847.10 2,847.42 2,846.86 2,846.86 191,312.4K
14:29 2,846.82 2,846.82 2,846.33 2,846.66 84,869.1K
14:30 2,847.01 2,847.11 2,846.77 2,846.89 68,758.0K
14:31 2,846.74 2,846.87 2,845.82 2,845.90 58,305.0K
14:32 2,845.67 2,846.03 2,845.56 2,845.79 90,316.8K
14:33 2,845.62 2,845.74 2,845.29 2,845.34 39,728.6K
14:34 2,845.40 2,845.40 2,845.10 2,845.40 124,190.0K
14:35 2,845.42 2,845.42 2,845.06 2,845.37 63,581.1K
14:36 2,845.46 2,845.46 2,845.18 2,845.40 33,685.6K
14:37 2,845.35 2,845.81 2,845.35 2,845.81 48,322.7K
14:38 2,845.93 2,846.38 2,845.93 2,846.38 81,083.8K
14:39 2,846.46 2,846.46 2,845.69 2,845.79 33,242.9K
14:40 2,846.02 2,846.95 2,845.90 2,846.73 115,821.8K
14:41 2,846.49 2,846.83 2,846.31 2,846.83 111,993.6K
14:42 2,846.70 2,847.29 2,846.47 2,846.47 59,077.9K
14:43 2,846.34 2,846.79 2,846.23 2,846.73 54,275.6K
14:44 2,846.73 2,846.73 2,846.48 2,846.56 54,205.9K
14:45 2,846.51 2,846.51 2,846.11 2,846.11 40,517.3K
14:46 2,846.07 2,846.08 2,845.56 2,845.83 77,717.7K
14:47 2,845.84 2,846.34 2,845.84 2,846.34 31,758.7K
14:48 2,846.76 2,847.16 2,846.41 2,847.16 60,445.7K
14:49 2,847.12 2,847.14 2,846.83 2,847.02 48,987.2K
14:50 2,846.90 2,846.99 2,846.79 2,846.93 39,120.9K
14:51 2,846.94 2,847.20 2,846.88 2,847.12 56,550.5K
14:52 2,847.17 2,847.49 2,847.13 2,847.17 77,318.3K
14:53 2,847.18 2,847.20 2,846.85 2,846.95 39,039.9K
14:54 2,846.96 2,847.22 2,846.96 2,847.22 54,957.4K
14:55 2,847.15 2,847.81 2,847.06 2,847.81 108,436.0K
14:56 2,847.99 2,848.22 2,847.99 2,848.22 140,963.0K
14:57 2,848.30 2,848.71 2,848.22 2,848.71 128,062.6K
14:58 2,849.28 2,849.67 2,848.75 2,848.75 153,839.5K
14:59 2,848.69 2,848.69 2,847.58 2,847.74 103,584.7K
15:00 2,847.74 2,847.80 2,847.54 2,847.65 46,602.9K
15:01 2,847.68 2,847.68 2,847.35 2,847.41 16,915.0K
15:02 2,847.41 2,848.01 2,847.41 2,847.94 62,938.5K
15:03 2,848.11 2,849.15 2,848.11 2,849.15 94,037.6K
15:04 2,849.10 2,849.53 2,849.08 2,849.08 90,758.8K
15:05 2,849.13 2,849.37 2,849.13 2,849.23 66,193.9K
15:06 2,849.20 2,849.20 2,848.42 2,848.56 80,753.4K
15:07 2,848.58 2,848.69 2,848.11 2,848.15 70,340.8K
15:08 2,848.06 2,848.06 2,847.47 2,847.47 67,430.3K
15:09 2,847.15 2,847.17 2,846.09 2,846.13 162,139.8K
15:10 2,846.04 2,846.58 2,846.04 2,846.47 56,868.7K
15:11 2,846.61 2,846.77 2,846.54 2,846.77 42,416.3K
15:12 2,846.74 2,847.02 2,846.67 2,846.90 39,461.7K
15:13 2,846.99 2,847.63 2,846.98 2,847.63 50,092.4K
15:14 2,847.47 2,847.47 2,847.10 2,847.18 27,528.4K
15:15 2,847.64 2,848.18 2,847.64 2,847.77 61,340.4K
15:16 2,847.72 2,848.07 2,847.60 2,847.99 53,296.8K
15:17 2,847.54 2,847.54 2,847.02 2,847.04 44,275.5K
15:18 2,847.09 2,847.25 2,846.89 2,847.25 56,363.1K
15:19 2,847.21 2,847.94 2,847.12 2,847.49 39,730.6K
15:20 2,847.28 2,847.37 2,847.05 2,847.16 45,067.1K
15:21 2,847.13 2,847.21 2,846.87 2,847.11 54,709.2K
15:22 2,847.13 2,847.42 2,847.03 2,847.42 42,613.8K
15:23 2,847.57 2,847.86 2,847.39 2,847.69 31,442.1K
15:24 2,847.66 2,847.70 2,847.44 2,847.48 40,710.8K
15:25 2,847.50 2,847.60 2,847.37 2,847.37 86,302.6K
15:26 2,847.12 2,847.27 2,846.98 2,847.01 60,696.7K
15:27 2,846.25 2,846.29 2,845.40 2,845.40 153,285.8K
15:28 2,845.57 2,845.57 2,844.97 2,844.97 169,076.8K
15:29 2,844.80 2,844.89 2,844.44 2,844.89 166,538.2K
15:30 2,844.97 2,845.02 2,844.04 2,844.29 101,933.8K
15:31 2,844.20 2,844.36 2,843.93 2,843.95 67,542.0K
15:32 2,843.76 2,843.93 2,843.51 2,843.65 130,584.8K
15:33 2,843.49 2,844.12 2,843.48 2,844.12 84,098.3K
15:34 2,844.00 2,844.10 2,843.68 2,843.82 58,317.7K
15:35 2,843.83 2,843.83 2,843.56 2,843.56 74,612.2K
15:36 2,843.67 2,843.69 2,843.38 2,843.38 134,392.0K
15:37 2,843.56 2,843.69 2,843.47 2,843.64 63,090.9K
15:38 2,843.53 2,844.29 2,843.53 2,844.29 283,866.7K
15:39 2,844.51 2,845.11 2,844.51 2,844.91 85,522.8K
15:40 2,845.05 2,845.05 2,843.54 2,843.54 104,144.0K
15:41 2,843.47 2,844.39 2,843.38 2,844.20 64,733.9K
15:42 2,844.57 2,844.57 2,843.91 2,843.93 124,879.5K
15:43 2,844.12 2,844.51 2,844.11 2,844.51 72,718.1K
15:44 2,844.63 2,844.65 2,843.93 2,843.93 44,634.8K
15:45 2,843.79 2,843.80 2,843.15 2,843.80 109,416.1K
15:46 2,843.86 2,844.83 2,843.73 2,844.68 112,093.9K
15:47 2,844.31 2,844.34 2,844.12 2,844.12 48,239.3K
15:48 2,843.97 2,843.97 2,843.49 2,843.68 189,020.0K
15:49 2,843.35 2,843.45 2,843.10 2,843.25 84,407.3K
15:50 2,843.70 2,844.14 2,843.60 2,844.03 92,803.3K
15:51 2,844.18 2,844.18 2,843.85 2,843.93 71,488.3K
15:52 2,843.85 2,843.93 2,843.65 2,843.88 78,476.1K
15:53 2,843.69 2,843.76 2,843.57 2,843.75 42,880.1K
15:54 2,843.75 2,843.82 2,843.15 2,843.44 181,486.3K
15:55 2,843.18 2,843.26 2,843.08 2,843.26 100,794.0K
15:56 2,843.33 2,843.69 2,843.21 2,843.32 156,257.9K
15:57 2,843.41 2,843.64 2,843.16 2,843.16 97,070.2K
15:58 2,843.14 2,843.24 2,843.09 2,843.10 70,650.1K
15:59 2,843.21 2,843.87 2,843.01 2,843.39 97,848.7K
16:00 2,843.71 2,843.71 2,843.31 2,843.46 161,007.0K
16:01 2,843.47 2,843.78 2,843.40 2,843.72 102,913.7K
16:02 2,843.67 2,843.67 2,843.26 2,843.32 67,318.7K
16:03 2,843.57 2,843.68 2,843.22 2,843.42 62,122.4K
16:04 2,843.41 2,843.64 2,843.41 2,843.64 54,604.2K
16:05 2,843.57 2,844.76 2,843.56 2,844.76 99,297.7K
16:06 2,844.82 2,844.82 2,843.84 2,843.84 68,909.3K
16:07 2,843.66 2,843.86 2,843.65 2,843.84 31,571.5K
16:08 2,843.60 2,844.06 2,843.60 2,844.03 36,016.3K
16:09 2,844.06 2,844.12 2,843.52 2,843.52 199,998.0K
16:10 2,843.40 2,844.24 2,843.40 2,844.24 133,936.9K
16:11 2,844.29 2,844.44 2,844.03 2,844.44 90,344.1K
16:12 2,844.28 2,844.32 2,844.09 2,844.18 58,400.5K
16:13 2,844.25 2,844.46 2,843.91 2,844.44 63,288.8K
16:14 2,844.38 2,844.39 2,844.14 2,844.16 42,747.9K
16:15 2,844.16 2,844.23 2,843.94 2,844.15 58,742.5K
16:16 2,844.18 2,844.93 2,844.18 2,844.74 62,512.7K
16:17 2,844.92 2,845.53 2,844.88 2,845.45 105,068.0K
16:18 2,845.50 2,845.50 2,844.96 2,845.01 57,471.3K
16:19 2,844.71 2,844.89 2,844.59 2,844.69 47,766.7K
16:20 2,844.56 2,844.96 2,844.50 2,844.50 56,780.3K
16:21 2,844.58 2,844.58 2,844.28 2,844.44 53,537.1K
16:22 2,844.57 2,844.57 2,843.98 2,844.08 44,106.9K
16:23 2,844.05 2,844.38 2,844.05 2,844.26 73,836.2K
16:24 2,844.25 2,844.65 2,844.19 2,844.58 62,980.5K
16:25 2,844.49 2,844.69 2,844.29 2,844.69 45,425.3K
16:26 2,844.66 2,845.23 2,844.66 2,845.23 40,048.2K
16:27 2,845.12 2,845.16 2,844.95 2,845.03 52,504.7K
16:28 2,845.10 2,845.10 2,844.50 2,844.58 48,243.2K
16:29 2,844.51 2,844.55 2,843.51 2,844.38 344,924.3K
16:30 2,843.98 2,843.98 2,843.78 2,843.84 72,333.7K
16:31 2,844.04 2,844.10 2,843.88 2,844.10 34,795.9K
16:32 2,844.33 2,844.50 2,844.19 2,844.50 38,788.4K
16:33 2,844.75 2,844.75 2,844.27 2,844.42 45,660.2K
16:34 2,844.35 2,844.49 2,844.28 2,844.28 49,812.2K
16:35 2,844.31 2,844.72 2,843.85 2,843.93 89,004.6K
16:36 2,843.76 2,843.87 2,843.53 2,843.68 128,509.8K
16:37 2,843.57 2,843.72 2,843.04 2,843.04 72,247.0K
16:38 2,843.37 2,843.51 2,843.19 2,843.51 86,389.2K
16:39 2,843.37 2,843.37 2,842.90 2,842.90 69,695.4K
16:40 2,842.84 2,842.84 2,841.13 2,841.13 150,462.7K
16:41 2,840.38 2,840.38 2,839.79 2,839.85 255,595.4K
16:42 2,840.01 2,840.01 2,837.51 2,837.51 447,627.2K
16:43 2,837.37 2,838.21 2,837.23 2,838.18 209,833.5K
16:44 2,838.43 2,838.43 2,837.61 2,837.71 215,351.5K
16:45 2,837.60 2,838.09 2,836.78 2,836.78 189,616.6K
16:46 2,835.69 2,836.17 2,835.57 2,836.17 315,254.7K
16:47 2,836.10 2,836.17 2,835.28 2,835.92 204,030.5K
16:48 2,836.15 2,836.15 2,835.72 2,836.01 156,887.8K
16:49 2,835.87 2,835.91 2,835.63 2,835.66 111,237.0K
16:50 2,835.63 2,835.63 2,834.67 2,834.70 191,552.1K
16:51 2,834.98 2,835.41 2,834.98 2,835.35 98,048.7K
16:52 2,835.39 2,835.82 2,835.28 2,835.82 93,745.9K
16:53 2,835.83 2,836.82 2,835.74 2,836.82 131,584.5K
16:54 2,836.86 2,836.86 2,836.56 2,836.79 82,604.8K
16:55 2,836.83 2,836.89 2,836.54 2,836.60 66,580.4K
16:56 2,836.51 2,836.51 2,835.58 2,835.62 119,219.5K
16:57 2,835.67 2,835.85 2,835.57 2,835.58 106,704.5K
16:58 2,835.62 2,835.87 2,835.43 2,835.87 89,664.4K
16:59 2,836.00 2,836.21 2,835.80 2,835.80 166,641.9K
17:00 2,835.54 2,835.90 2,835.48 2,835.86 96,755.8K
17:01 2,836.12 2,836.99 2,836.12 2,836.99 71,581.1K
17:02 2,836.97 2,836.97 2,836.31 2,836.31 78,164.7K
17:03 2,836.20 2,837.33 2,836.08 2,837.33 65,167.2K
17:04 2,837.33 2,837.55 2,837.16 2,837.21 44,477.8K
17:05 2,836.85 2,836.85 2,836.53 2,836.81 65,650.5K
17:06 2,836.62 2,837.16 2,836.51 2,837.08 48,872.6K
17:07 2,837.30 2,837.32 2,837.00 2,837.00 95,156.8K
17:08 2,836.95 2,837.54 2,836.84 2,837.46 54,586.2K
17:09 2,837.42 2,837.80 2,837.42 2,837.80 104,187.8K
17:10 2,837.73 2,837.85 2,837.10 2,837.13 44,507.1K
17:11 2,837.23 2,837.23 2,836.58 2,836.75 72,091.2K
17:12 2,836.86 2,837.26 2,836.83 2,837.26 45,855.2K
17:13 2,836.73 2,836.76 2,836.52 2,836.76 64,760.8K
17:14 2,836.74 2,837.17 2,836.72 2,836.91 41,974.3K
17:15 2,836.76 2,838.08 2,836.43 2,836.46 79,782.2K
17:16 2,836.47 2,836.88 2,836.47 2,836.88 43,338.7K
17:17 2,836.89 2,837.16 2,836.37 2,836.46 55,289.1K
17:18 2,836.41 2,836.53 2,836.26 2,836.44 26,297.2K
17:19 2,836.48 2,836.48 2,835.80 2,835.83 68,735.4K
17:20 2,835.73 2,835.73 2,835.07 2,835.14 58,343.0K
17:21 2,835.13 2,835.36 2,834.74 2,835.24 128,208.8K
17:22 2,834.90 2,835.32 2,834.88 2,835.20 99,865.4K
17:23 2,835.03 2,835.32 2,835.03 2,835.30 39,982.7K
17:24 2,835.14 2,835.21 2,834.86 2,834.86 39,565.9K
17:25 2,835.01 2,835.01 2,833.76 2,833.88 92,752.2K
17:26 2,833.93 2,833.98 2,833.52 2,833.62 86,258.4K
17:27 2,833.37 2,833.41 2,831.64 2,831.94 236,716.0K
17:28 2,831.73 2,832.04 2,831.71 2,831.86 128,298.5K
17:29 2,831.64 2,831.68 2,830.68 2,830.75 129,367.7K
17:30 2,830.89 2,831.26 2,830.87 2,831.06 144,435.4K
17:31 2,831.25 2,831.25 2,830.41 2,830.52 219,621.9K
17:32 2,830.59 2,830.59 2,830.08 2,830.55 278,057.3K
17:33 2,830.48 2,831.30 2,830.28 2,831.24 195,223.3K
17:34 2,831.38 2,831.80 2,831.38 2,831.63 101,034.6K
17:35 2,831.33 2,831.33 2,829.92 2,830.23 154,527.1K
17:36 2,830.02 2,830.51 2,830.02 2,830.44 152,200.5K
17:37 2,830.43 2,830.91 2,830.18 2,830.81 130,427.0K
17:38 2,831.00 2,831.94 2,831.00 2,831.94 116,432.1K
17:39 2,832.09 2,832.67 2,832.09 2,832.67 105,473.6K
17:40 2,832.75 2,832.83 2,832.21 2,832.26 123,557.7K
17:41 2,832.13 2,832.79 2,832.13 2,832.36 70,779.7K
17:42 2,832.50 2,832.50 2,831.47 2,831.52 53,920.1K
17:43 2,831.48 2,831.48 2,830.49 2,830.49 76,295.5K
17:44 2,830.37 2,830.39 2,830.23 2,830.39 57,647.0K
17:45 2,830.36 2,830.36 2,829.66 2,829.66 84,354.9K
17:46 2,829.78 2,829.78 2,829.39 2,829.64 102,988.8K
17:47 2,829.82 2,830.05 2,829.82 2,829.88 51,173.0K
17:48 2,829.89 2,829.89 2,829.42 2,829.42 62,202.2K
17:49 2,829.39 2,829.68 2,829.30 2,829.60 60,589.7K
17:50 2,829.62 2,829.90 2,829.58 2,829.84 71,733.3K
17:51 2,829.92 2,829.92 2,829.51 2,829.52 61,066.5K
17:52 2,829.51 2,830.30 2,829.51 2,830.30 82,076.7K
17:53 2,830.50 2,831.05 2,830.50 2,831.05 76,048.0K
17:54 2,830.68 2,832.11 2,830.68 2,832.11 95,439.7K
17:55 2,832.18 2,832.23 2,831.98 2,832.07 56,212.0K
17:56 2,831.91 2,831.91 2,831.56 2,831.56 37,117.8K
17:57 2,831.52 2,831.52 2,831.17 2,831.29 36,857.1K
17:58 2,831.30 2,831.66 2,831.27 2,831.65 44,382.3K
17:59 2,831.63 2,831.63 2,831.26 2,831.29 31,183.6K
18:00 2,831.07 2,831.07 2,830.51 2,830.51 38,592.8K
18:01 2,830.52 2,830.61 2,830.42 2,830.58 41,847.6K
18:02 2,830.44 2,830.44 2,830.05 2,830.15 50,259.0K
18:03 2,830.23 2,830.23 2,829.75 2,829.88 63,021.0K
18:04 2,829.74 2,830.33 2,829.71 2,830.33 60,943.1K
18:05 2,830.43 2,830.52 2,830.08 2,830.17 49,626.8K
18:06 2,830.15 2,830.20 2,829.79 2,830.20 74,343.8K
18:07 2,830.34 2,831.87 2,830.34 2,831.87 91,676.4K
18:08 2,831.77 2,832.03 2,831.76 2,832.03 58,134.0K
18:09 2,831.95 2,833.23 2,831.95 2,833.23 84,493.6K
18:10 2,833.73 2,834.54 2,833.73 2,834.35 162,298.7K
18:11 2,835.03 2,835.11 2,834.75 2,834.99 153,597.9K
18:12 2,835.02 2,835.38 2,835.02 2,835.22 141,092.8K
18:13 2,835.31 2,835.67 2,835.20 2,835.33 89,572.0K
18:14 2,835.36 2,835.45 2,834.59 2,834.63 69,616.3K
18:15 2,834.57 2,835.01 2,834.57 2,835.01 51,786.6K
18:16 2,835.07 2,835.23 2,834.99 2,835.13 49,627.4K
18:17 2,835.06 2,835.11 2,834.76 2,834.76 93,395.9K
18:18 2,834.66 2,834.66 2,834.37 2,834.38 136,369.2K
18:19 2,834.38 2,836.83 2,834.32 2,836.83 187,634.9K
18:20 2,836.67 2,839.02 2,836.56 2,839.02 248,449.2K
18:21 2,838.99 2,839.20 2,838.05 2,839.20 144,075.8K
18:22 2,838.79 2,839.42 2,838.55 2,839.18 114,691.4K
18:23 2,839.45 2,840.07 2,839.45 2,839.80 118,311.7K
18:24 2,839.39 2,839.50 2,839.08 2,839.49 150,185.3K
18:25 2,840.13 2,840.13 2,839.46 2,839.46 168,647.2K
18:26 2,839.43 2,839.71 2,839.25 2,839.51 58,962.1K
18:27 2,839.61 2,839.61 2,838.89 2,839.05 135,964.0K
18:28 2,839.00 2,839.13 2,838.94 2,839.13 75,063.7K
18:29 2,839.04 2,839.53 2,839.02 2,839.43 86,441.2K
18:30 2,839.22 2,840.38 2,839.22 2,840.09 153,479.4K
18:31 2,840.03 2,840.29 2,839.93 2,840.29 81,611.5K
18:32 2,840.21 2,841.14 2,840.21 2,841.14 163,893.6K
18:33 2,840.95 2,841.37 2,840.95 2,841.37 131,528.7K
18:34 2,841.29 2,841.29 2,840.90 2,841.00 97,988.0K
18:35 2,841.14 2,841.14 2,840.58 2,840.58 142,322.5K
18:36 2,840.58 2,840.64 2,840.34 2,840.48 118,009.9K
18:37 2,840.46 2,840.65 2,840.16 2,840.21 138,468.7K
18:38 2,840.55 2,840.55 2,839.92 2,839.92 164,617.6K
18:39 2,839.90 2,839.94 2,839.33 2,839.50 129,938.2K
18:40 2,839.34 2,839.34 2,839.34 2,839.34 6,227.3K
18:51 2,841.16 2,841.16 2,841.16 2,841.16 215,011.7K
19:05 2,844.08 2,845.73 2,844.08 2,844.28 637,920.8K
19:06 2,844.86 2,845.06 2,844.33 2,844.34 564,044.7K
19:07 2,843.69 2,843.69 2,841.97 2,842.12 318,515.0K
19:08 2,842.63 2,843.81 2,842.63 2,843.72 171,282.0K
19:09 2,843.43 2,843.43 2,841.58 2,841.69 144,030.3K
19:10 2,841.89 2,841.96 2,841.13 2,841.19 126,758.9K
19:11 2,841.31 2,841.38 2,840.95 2,841.07 70,501.0K
19:12 2,841.07 2,841.13 2,840.82 2,840.97 55,576.7K
19:13 2,841.02 2,841.05 2,840.58 2,840.58 80,432.5K
19:14 2,840.40 2,840.40 2,839.59 2,839.59 93,465.9K
19:15 2,839.55 2,839.55 2,836.65 2,836.65 278,969.0K
19:16 2,836.49 2,836.49 2,835.80 2,835.86 223,605.0K
19:17 2,835.96 2,836.70 2,835.88 2,836.64 87,839.8K
19:18 2,836.86 2,837.07 2,836.60 2,836.70 61,092.5K
19:19 2,836.85 2,837.10 2,836.68 2,836.87 61,341.7K
19:20 2,837.06 2,837.10 2,836.91 2,836.91 55,223.6K
19:21 2,836.93 2,836.93 2,835.26 2,835.26 145,742.2K
19:22 2,834.48 2,834.48 2,829.96 2,831.53 354,213.2K
19:23 2,831.74 2,833.12 2,831.74 2,833.12 110,063.2K
19:24 2,833.46 2,833.90 2,833.43 2,833.81 53,613.7K
19:25 2,833.67 2,834.06 2,833.65 2,834.06 38,492.1K
19:26 2,834.14 2,835.30 2,834.14 2,835.30 56,988.6K
19:27 2,835.59 2,835.73 2,835.49 2,835.53 73,881.6K
19:28 2,835.63 2,835.63 2,835.22 2,835.32 50,550.1K
19:29 2,835.59 2,837.37 2,835.58 2,837.37 157,919.2K
19:30 2,837.70 2,837.76 2,836.61 2,836.62 75,062.0K
19:31 2,836.51 2,836.51 2,836.03 2,836.03 37,657.1K
19:32 2,836.17 2,836.20 2,835.95 2,836.08 25,524.6K
19:33 2,836.15 2,836.16 2,835.87 2,835.87 24,920.4K
19:34 2,835.71 2,836.29 2,835.62 2,836.29 22,552.2K
19:35 2,836.40 2,837.07 2,836.40 2,837.07 20,452.0K
19:36 2,837.09 2,837.48 2,837.09 2,837.44 28,451.3K
19:37 2,837.64 2,837.96 2,837.64 2,837.96 25,074.9K
19:38 2,837.85 2,837.92 2,837.65 2,837.70 18,137.8K
19:39 2,837.58 2,837.73 2,837.56 2,837.65 14,801.7K
19:40 2,837.64 2,837.71 2,837.64 2,837.71 28,578.3K
19:41 2,837.74 2,838.00 2,837.74 2,838.00 33,127.4K
19:42 2,837.52 2,837.52 2,837.08 2,837.22 46,940.1K
19:43 2,837.23 2,837.23 2,837.07 2,837.09 33,322.5K
19:44 2,837.19 2,837.19 2,836.66 2,836.66 38,611.9K
19:45 2,836.64 2,836.64 2,834.61 2,834.70 54,919.2K
19:46 2,834.84 2,835.59 2,834.84 2,835.59 22,715.2K
19:47 2,835.60 2,835.69 2,835.50 2,835.53 35,292.1K
19:48 2,835.43 2,835.91 2,835.43 2,835.89 23,186.9K
19:49 2,835.92 2,836.02 2,835.75 2,836.02 38,206.0K
19:50 2,836.10 2,836.22 2,835.95 2,836.22 25,765.9K
19:51 2,836.05 2,836.24 2,835.88 2,836.24 19,012.3K
19:52 2,836.23 2,836.46 2,836.22 2,836.46 28,387.4K
19:53 2,836.43 2,836.58 2,836.37 2,836.58 9,545.5K
19:54 2,836.51 2,837.03 2,836.49 2,836.96 29,612.2K
19:55 2,837.20 2,837.40 2,837.11 2,837.40 51,919.2K
19:56 2,837.75 2,838.57 2,837.75 2,838.57 81,386.9K
19:57 2,838.66 2,839.67 2,838.66 2,839.67 59,715.7K
19:58 2,839.86 2,840.04 2,839.80 2,840.00 32,022.6K
19:59 2,840.01 2,840.10 2,839.97 2,839.97 20,627.9K
20:00 2,840.01 2,840.01 2,839.73 2,839.76 16,846.7K
20:01 2,839.78 2,839.78 2,839.29 2,839.37 16,169.6K
20:02 2,839.36 2,839.51 2,839.36 2,839.50 15,904.0K
20:03 2,839.53 2,839.56 2,839.37 2,839.53 16,968.4K
20:04 2,839.47 2,839.54 2,839.41 2,839.41 14,341.6K
20:05 2,839.45 2,839.46 2,839.39 2,839.39 17,087.8K
20:06 2,839.32 2,839.41 2,839.01 2,839.01 22,407.9K
20:07 2,839.04 2,839.04 2,838.40 2,838.40 45,977.5K
20:08 2,837.99 2,837.99 2,837.48 2,837.48 62,276.3K
20:09 2,837.51 2,837.72 2,837.45 2,837.56 13,821.7K
20:10 2,837.60 2,837.83 2,837.59 2,837.83 22,581.5K
20:11 2,837.89 2,837.98 2,837.69 2,837.69 15,325.1K
20:12 2,837.66 2,837.80 2,837.54 2,837.64 10,371.2K
20:13 2,837.85 2,837.91 2,837.40 2,837.44 11,813.0K
20:14 2,837.47 2,837.47 2,837.14 2,837.22 31,381.1K
20:15 2,837.12 2,837.24 2,837.09 2,837.14 10,411.5K
20:16 2,837.22 2,837.22 2,837.04 2,837.13 13,151.8K
20:17 2,837.13 2,837.18 2,837.12 2,837.17 17,069.4K
20:18 2,837.16 2,837.48 2,837.16 2,837.47 16,802.8K
20:19 2,837.40 2,837.49 2,837.22 2,837.29 11,632.8K
20:20 2,837.27 2,837.43 2,837.27 2,837.42 10,127.8K
20:21 2,837.41 2,838.51 2,837.41 2,838.51 46,795.2K
20:22 2,838.74 2,838.85 2,838.73 2,838.83 9,817.7K
20:23 2,838.81 2,838.86 2,838.74 2,838.80 12,021.5K
20:24 2,838.84 2,838.98 2,838.75 2,838.98 30,333.2K
20:25 2,839.00 2,839.16 2,839.00 2,839.12 18,193.8K
20:26 2,839.19 2,839.52 2,839.19 2,839.50 19,291.8K
20:27 2,839.44 2,839.59 2,839.35 2,839.44 29,185.6K
20:28 2,839.29 2,839.56 2,839.29 2,839.45 29,299.4K
20:29 2,839.52 2,839.67 2,839.39 2,839.64 10,593.3K
20:30 2,839.67 2,839.87 2,839.60 2,839.86 27,811.2K
20:31 2,839.94 2,839.94 2,839.74 2,839.78 18,020.2K
20:32 2,839.67 2,839.71 2,839.62 2,839.67 17,751.0K
20:33 2,839.73 2,839.73 2,839.58 2,839.58 20,539.6K
20:34 2,839.78 2,839.80 2,839.62 2,839.62 6,509.6K
20:35 2,839.60 2,839.71 2,839.56 2,839.65 29,876.7K
20:36 2,839.71 2,839.94 2,839.71 2,839.90 17,677.2K
20:37 2,839.85 2,839.90 2,839.80 2,839.80 16,193.0K
20:38 2,839.87 2,839.87 2,839.48 2,839.63 23,219.7K
20:39 2,839.69 2,839.69 2,839.47 2,839.49 15,563.7K
20:40 2,839.47 2,839.70 2,839.47 2,839.69 13,600.1K
20:41 2,839.61 2,839.75 2,839.60 2,839.75 14,371.0K
20:42 2,839.66 2,839.75 2,839.58 2,839.60 18,315.6K
20:43 2,839.54 2,839.54 2,839.33 2,839.43 16,609.5K
20:44 2,839.48 2,839.76 2,839.37 2,839.74 30,650.7K
20:45 2,839.74 2,839.85 2,839.62 2,839.78 27,913.8K
20:46 2,839.76 2,839.76 2,839.33 2,839.33 17,138.0K
20:47 2,839.47 2,839.59 2,839.37 2,839.39 22,315.2K
20:48 2,839.35 2,839.42 2,839.16 2,839.23 16,585.3K
20:49 2,839.24 2,839.40 2,839.23 2,839.38 26,438.1K
20:50 2,839.35 2,839.49 2,839.26 2,839.32 42,845.7K
20:51 2,839.22 2,839.22 2,838.71 2,838.72 25,382.0K
20:52 2,838.77 2,838.90 2,838.68 2,838.89 14,789.5K
20:53 2,838.84 2,838.91 2,838.67 2,838.87 46,938.9K
20:54 2,838.86 2,838.95 2,838.83 2,838.92 10,701.2K
20:55 2,838.86 2,838.97 2,838.68 2,838.97 7,111.9K
20:56 2,838.84 2,838.84 2,838.36 2,838.44 51,302.6K
20:57 2,838.46 2,838.46 2,838.22 2,838.28 24,851.2K
20:58 2,838.24 2,838.36 2,838.01 2,838.01 25,566.8K
20:59 2,838.09 2,838.25 2,838.09 2,838.14 13,861.8K
21:00 2,838.19 2,838.22 2,838.00 2,838.05 29,890.7K
21:01 2,838.11 2,838.31 2,838.11 2,838.27 12,026.2K
21:02 2,838.31 2,838.49 2,838.24 2,838.42 17,191.3K
21:03 2,838.36 2,838.71 2,838.35 2,838.71 9,242.5K
21:04 2,838.72 2,838.72 2,838.33 2,838.33 6,614.5K
21:05 2,838.48 2,838.50 2,838.25 2,838.29 19,689.1K
21:06 2,838.36 2,838.40 2,838.32 2,838.38 21,915.3K
21:07 2,838.46 2,838.53 2,838.32 2,838.53 13,463.4K
21:08 2,838.54 2,838.54 2,838.31 2,838.32 14,047.4K
21:09 2,838.34 2,838.39 2,838.28 2,838.36 18,539.1K
21:10 2,838.32 2,838.41 2,838.14 2,838.41 21,992.6K
21:11 2,838.41 2,838.52 2,838.33 2,838.39 16,174.0K
21:12 2,838.43 2,838.47 2,838.29 2,838.47 19,899.0K
21:13 2,838.53 2,838.53 2,838.34 2,838.41 15,444.1K
21:14 2,838.39 2,838.71 2,838.39 2,838.64 11,072.1K
21:15 2,838.68 2,838.75 2,835.90 2,835.90 91,009.5K
21:16 2,835.94 2,836.31 2,835.94 2,836.20 50,763.6K
21:17 2,836.05 2,836.22 2,835.86 2,835.86 34,475.2K
21:18 2,835.79 2,835.87 2,835.70 2,835.77 22,988.7K
21:19 2,835.72 2,835.79 2,835.59 2,835.71 43,555.5K
21:20 2,835.78 2,836.02 2,835.70 2,835.92 25,415.0K
21:21 2,835.92 2,836.07 2,835.91 2,835.97 20,418.7K
21:22 2,835.91 2,836.01 2,835.51 2,835.51 22,223.7K
21:23 2,835.44 2,835.44 2,834.68 2,834.68 60,440.7K
21:24 2,834.67 2,834.67 2,832.89 2,832.91 121,007.9K
21:25 2,833.04 2,833.54 2,832.96 2,833.54 64,044.1K
21:26 2,833.53 2,833.82 2,833.42 2,833.42 34,271.3K
21:27 2,833.64 2,833.64 2,833.38 2,833.46 55,775.8K
21:28 2,833.40 2,833.40 2,832.73 2,832.73 45,379.7K
21:29 2,832.86 2,832.93 2,832.30 2,832.30 48,946.0K
21:30 2,832.23 2,832.27 2,832.08 2,832.18 56,952.4K
21:31 2,832.32 2,832.32 2,832.17 2,832.19 73,789.7K
21:32 2,832.39 2,832.95 2,832.39 2,832.86 27,110.0K
21:33 2,832.89 2,832.95 2,832.77 2,832.78 21,959.7K
21:34 2,832.88 2,833.62 2,832.78 2,833.62 33,334.1K
21:35 2,833.69 2,833.93 2,833.66 2,833.93 43,268.5K
21:36 2,833.96 2,833.96 2,833.16 2,833.16 14,214.9K
21:37 2,833.11 2,833.15 2,832.82 2,832.82 41,314.6K
21:38 2,832.84 2,833.03 2,832.77 2,832.90 38,334.9K
21:39 2,832.84 2,833.01 2,832.82 2,832.86 7,445.3K
21:40 2,832.86 2,832.93 2,832.70 2,832.80 24,534.4K
21:41 2,833.17 2,833.55 2,833.17 2,833.55 60,126.1K
21:42 2,833.64 2,833.70 2,833.43 2,833.56 13,275.6K
21:43 2,833.71 2,833.81 2,833.60 2,833.60 24,111.2K
21:44 2,833.50 2,833.62 2,833.49 2,833.60 11,069.6K
21:45 2,833.65 2,837.60 2,833.53 2,837.32 276,876.5K
21:46 2,837.34 2,837.43 2,834.99 2,836.28 94,915.5K
21:47 2,836.20 2,836.44 2,835.70 2,835.74 37,467.5K
21:48 2,835.71 2,835.72 2,835.43 2,835.66 21,790.5K
21:49 2,835.85 2,835.85 2,832.88 2,833.66 87,511.3K
21:50 2,833.63 2,834.04 2,833.57 2,834.02 10,678.5K
21:51 2,834.10 2,834.40 2,834.07 2,834.37 28,639.3K
21:52 2,834.44 2,834.44 2,834.04 2,834.04 17,513.3K
21:53 2,834.13 2,834.30 2,833.98 2,834.30 22,209.9K
21:54 2,834.54 2,834.64 2,834.33 2,834.63 24,985.3K
21:55 2,834.70 2,839.73 2,834.69 2,839.73 312,593.1K
21:56 2,837.66 2,840.20 2,837.54 2,837.54 174,515.6K
21:57 2,837.78 2,838.46 2,836.66 2,836.66 58,177.6K
21:58 2,837.03 2,837.76 2,837.03 2,837.57 59,738.5K
21:59 2,836.10 2,836.41 2,834.89 2,834.89 56,905.2K
22:00 2,834.67 2,834.75 2,834.28 2,834.62 61,621.1K
22:01 2,832.95 2,832.97 2,830.35 2,830.60 397,188.1K
22:02 2,830.74 2,830.76 2,830.00 2,830.00 156,794.0K
22:03 2,829.99 2,829.99 2,829.79 2,829.79 92,893.0K
22:04 2,829.82 2,830.70 2,829.82 2,830.70 55,286.5K
22:05 2,830.77 2,831.26 2,830.76 2,831.26 44,963.7K
22:06 2,831.21 2,831.68 2,831.07 2,831.68 33,238.4K
22:07 2,831.94 2,832.04 2,831.74 2,831.79 18,511.9K
22:08 2,831.51 2,831.53 2,830.60 2,830.60 42,402.5K
22:09 2,830.75 2,830.94 2,830.56 2,830.94 27,672.0K
22:10 2,830.96 2,831.25 2,830.86 2,831.06 24,861.1K
22:11 2,831.07 2,831.07 2,830.44 2,830.47 90,444.4K
22:12 2,830.54 2,830.57 2,829.79 2,829.79 86,270.9K
22:13 2,829.51 2,829.51 2,828.23 2,828.23 210,260.4K
22:14 2,828.25 2,828.25 2,827.30 2,827.30 168,919.8K
22:15 2,827.38 2,827.48 2,827.19 2,827.38 82,605.2K
22:16 2,827.41 2,828.05 2,827.41 2,828.03 58,942.1K
22:17 2,828.22 2,829.04 2,828.22 2,829.04 48,177.3K
22:18 2,829.09 2,829.09 2,828.55 2,828.55 31,531.8K
22:19 2,828.45 2,828.51 2,828.19 2,828.19 95,227.7K
22:20 2,828.14 2,828.14 2,828.02 2,828.11 96,994.6K
22:21 2,828.34 2,828.73 2,828.14 2,828.73 40,588.2K
22:22 2,828.79 2,829.23 2,828.78 2,829.20 39,705.7K
22:23 2,830.59 2,832.13 2,830.59 2,832.10 147,730.1K
22:24 2,832.11 2,832.19 2,831.75 2,831.84 35,769.4K
22:25 2,831.86 2,831.86 2,831.10 2,831.20 26,533.1K
22:26 2,831.22 2,832.33 2,831.20 2,832.33 27,621.0K
22:27 2,832.39 2,832.67 2,832.38 2,832.53 15,089.9K
22:28 2,832.43 2,832.46 2,831.54 2,831.59 20,193.8K
22:29 2,831.55 2,831.55 2,830.93 2,830.93 14,542.6K
22:30 2,830.94 2,830.95 2,830.68 2,830.91 27,120.7K
22:31 2,830.95 2,831.21 2,830.95 2,831.13 11,165.8K
22:32 2,831.01 2,831.60 2,831.01 2,831.60 24,110.7K
22:33 2,831.59 2,832.10 2,831.59 2,832.10 14,887.2K
22:34 2,832.15 2,832.29 2,832.08 2,832.25 22,346.4K
22:35 2,832.20 2,832.37 2,832.12 2,832.17 19,451.8K
22:36 2,832.15 2,832.25 2,832.11 2,832.11 21,403.8K
22:37 2,832.19 2,832.70 2,832.10 2,832.70 42,456.8K
22:38 2,832.74 2,832.81 2,832.56 2,832.81 6,170.7K
22:39 2,832.89 2,833.47 2,832.89 2,833.47 44,165.1K
22:40 2,833.50 2,833.57 2,833.47 2,833.47 23,211.2K
22:41 2,833.47 2,833.57 2,833.43 2,833.57 43,136.3K
22:42 2,833.72 2,834.13 2,833.69 2,834.13 17,253.7K
22:43 2,834.29 2,834.41 2,834.22 2,834.29 44,808.6K
22:44 2,834.34 2,834.43 2,834.28 2,834.39 17,048.8K
22:45 2,834.49 2,834.85 2,834.49 2,834.70 71,899.4K
22:46 2,834.80 2,834.80 2,834.07 2,834.21 27,781.5K
22:47 2,834.05 2,834.05 2,833.82 2,833.82 24,181.4K
22:48 2,833.79 2,833.79 2,833.50 2,833.50 10,359.4K
22:49 2,833.54 2,833.57 2,833.24 2,833.24 9,586.7K
22:50 2,833.22 2,833.29 2,832.79 2,832.79 30,991.2K
22:51 2,833.01 2,833.24 2,832.90 2,833.24 32,287.2K
22:52 2,833.15 2,833.51 2,833.15 2,833.44 10,900.0K
22:53 2,833.53 2,833.80 2,833.49 2,833.76 10,959.7K
22:54 2,833.82 2,833.88 2,833.81 2,833.87 6,314.2K
22:55 2,833.91 2,833.92 2,833.76 2,833.83 5,788.9K
22:56 2,833.80 2,833.80 2,833.43 2,833.48 26,171.3K
22:57 2,833.50 2,833.55 2,833.37 2,833.54 13,683.5K
22:58 2,833.36 2,833.36 2,833.06 2,833.23 13,397.8K
22:59 2,833.33 2,833.60 2,833.33 2,833.58 10,170.4K
23:00 2,833.55 2,833.55 2,833.35 2,833.35 5,343.5K
23:01 2,833.31 2,833.41 2,833.28 2,833.37 10,553.8K
23:02 2,833.44 2,833.50 2,833.38 2,833.49 4,911.5K
23:03 2,833.42 2,833.44 2,833.37 2,833.44 9,053.2K
23:04 2,833.43 2,833.55 2,833.43 2,833.54 7,770.8K
23:05 2,833.50 2,833.60 2,833.47 2,833.50 15,718.9K
23:06 2,833.45 2,833.60 2,833.41 2,833.58 14,690.0K
23:07 2,833.63 2,833.81 2,833.60 2,833.81 15,392.5K
23:08 2,833.71 2,833.80 2,833.66 2,833.80 9,735.0K
23:09 2,833.80 2,833.97 2,833.71 2,833.97 8,662.7K
23:10 2,833.98 2,833.99 2,833.80 2,833.80 6,309.8K
23:11 2,833.70 2,833.86 2,833.59 2,833.66 12,962.9K
23:12 2,833.61 2,833.65 2,833.38 2,833.49 8,747.8K
23:13 2,833.49 2,833.49 2,833.35 2,833.42 8,627.7K
23:14 2,833.44 2,833.46 2,833.31 2,833.31 15,496.3K
23:15 2,833.29 2,833.29 2,832.95 2,833.05 16,888.5K
23:16 2,832.76 2,832.76 2,832.06 2,832.06 32,889.7K
23:17 2,831.92 2,831.92 2,830.93 2,831.07 80,546.2K
23:18 2,831.04 2,831.04 2,830.64 2,830.64 23,626.9K
23:19 2,830.66 2,830.66 2,830.46 2,830.49 22,967.9K
23:20 2,830.41 2,830.43 2,830.34 2,830.43 21,441.5K
23:21 2,830.43 2,830.82 2,830.43 2,830.78 13,435.1K
23:22 2,830.78 2,830.93 2,830.53 2,830.85 25,354.5K
23:23 2,830.92 2,831.16 2,830.92 2,831.13 11,284.2K
23:24 2,831.20 2,831.23 2,830.99 2,830.99 8,122.8K
23:25 2,830.87 2,830.90 2,830.82 2,830.83 5,708.1K
23:26 2,830.93 2,830.99 2,830.93 2,830.99 12,669.6K
23:27 2,830.96 2,831.13 2,830.93 2,831.13 8,415.6K
23:28 2,831.12 2,831.16 2,831.09 2,831.15 10,390.0K
23:29 2,831.08 2,831.23 2,830.68 2,830.68 55,676.0K
23:30 2,830.74 2,830.79 2,830.57 2,830.73 32,513.0K
23:31 2,830.74 2,831.16 2,830.74 2,830.79 57,847.9K
23:32 2,831.04 2,831.06 2,830.65 2,830.69 14,868.0K
23:33 2,830.80 2,830.80 2,830.46 2,830.46 23,619.5K
23:34 2,830.52 2,830.68 2,830.48 2,830.61 18,182.3K
23:35 2,830.53 2,830.63 2,830.47 2,830.47 60,813.2K
23:36 2,830.41 2,830.53 2,830.39 2,830.53 15,584.1K
23:37 2,830.53 2,830.81 2,830.51 2,830.51 13,158.2K
23:38 2,830.53 2,831.01 2,830.51 2,831.01 26,841.8K
23:39 2,831.06 2,831.11 2,830.48 2,830.48 89,074.8K
23:40 2,830.47 2,830.59 2,830.28 2,830.31 23,424.5K
23:41 2,830.09 2,830.27 2,829.71 2,829.79 19,421.8K
23:42 2,829.85 2,829.93 2,829.69 2,829.91 27,149.0K
23:43 2,829.86 2,829.98 2,829.83 2,829.86 25,692.0K
23:44 2,829.95 2,830.03 2,829.83 2,829.96 46,099.8K
23:45 2,830.07 2,830.14 2,829.91 2,830.11 26,351.1K
23:46 2,829.54 2,830.00 2,829.54 2,829.81 47,431.7K
23:47 2,830.03 2,830.34 2,829.74 2,830.13 36,749.6K
23:48 2,829.76 2,830.18 2,829.58 2,829.73 53,950.6K
23:49 2,829.95 2,830.30 2,829.68 2,830.09 60,148.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available