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 2,737.88 2,739.43 2,737.09 2,737.09 121,462.0K
07:01 2,737.40 2,737.40 2,736.34 2,736.49 64,803.3K
07:02 2,736.37 2,736.37 2,733.70 2,733.73 71,270.9K
07:03 2,733.35 2,737.24 2,733.21 2,737.24 115,555.0K
07:04 2,737.14 2,738.05 2,737.14 2,737.66 54,949.6K
07:05 2,737.22 2,737.22 2,736.21 2,736.21 52,417.3K
07:06 2,736.46 2,737.26 2,736.46 2,737.26 37,581.7K
07:07 2,737.51 2,737.51 2,736.92 2,736.92 36,167.8K
07:08 2,736.99 2,738.39 2,736.99 2,738.38 44,492.5K
07:09 2,738.36 2,738.36 2,737.80 2,737.80 44,884.3K
07:10 2,737.08 2,737.19 2,736.15 2,736.30 44,709.0K
07:11 2,736.36 2,736.59 2,736.19 2,736.53 88,925.4K
07:12 2,736.51 2,736.53 2,736.14 2,736.32 38,311.9K
07:13 2,736.30 2,736.30 2,734.88 2,734.88 67,641.1K
07:14 2,734.65 2,735.30 2,734.59 2,735.30 57,453.8K
07:15 2,735.37 2,736.24 2,735.28 2,736.24 48,016.8K
07:16 2,736.37 2,737.02 2,736.36 2,737.02 26,598.6K
07:17 2,737.06 2,738.11 2,737.06 2,738.11 50,268.0K
07:18 2,738.33 2,741.34 2,738.33 2,741.32 155,612.8K
07:19 2,741.22 2,741.22 2,740.69 2,740.86 53,679.1K
07:20 2,741.29 2,741.40 2,741.06 2,741.31 77,328.1K
07:21 2,740.85 2,740.96 2,740.27 2,740.75 37,905.8K
07:22 2,740.35 2,740.35 2,739.79 2,740.06 29,549.8K
07:23 2,740.06 2,740.12 2,739.30 2,739.45 30,222.0K
07:24 2,739.30 2,739.61 2,739.30 2,739.51 17,300.3K
07:25 2,739.70 2,740.71 2,739.70 2,740.71 38,633.3K
07:26 2,740.82 2,741.44 2,740.82 2,741.32 30,537.1K
07:27 2,741.69 2,742.57 2,741.69 2,742.50 48,931.1K
07:28 2,742.65 2,742.99 2,742.65 2,742.86 52,625.9K
07:29 2,743.28 2,743.83 2,743.28 2,743.72 61,543.7K
07:30 2,743.72 2,744.64 2,743.72 2,744.26 44,237.5K
07:31 2,744.22 2,744.22 2,743.76 2,743.98 33,915.4K
07:32 2,743.65 2,743.69 2,743.14 2,743.34 29,938.6K
07:33 2,743.17 2,743.67 2,743.17 2,743.43 50,236.9K
07:34 2,743.48 2,743.74 2,743.48 2,743.63 32,389.2K
07:35 2,743.62 2,743.91 2,743.58 2,743.89 27,368.2K
07:36 2,743.79 2,744.07 2,743.78 2,743.90 33,038.8K
07:37 2,743.99 2,744.09 2,743.84 2,743.91 29,885.7K
07:38 2,743.93 2,744.02 2,743.75 2,743.81 23,159.7K
07:39 2,743.31 2,743.55 2,743.02 2,743.02 43,879.8K
07:40 2,742.93 2,742.94 2,742.08 2,742.18 37,376.5K
07:41 2,741.95 2,742.15 2,741.55 2,741.55 31,610.8K
07:42 2,741.41 2,741.50 2,740.49 2,740.50 26,062.4K
07:43 2,740.62 2,740.62 2,740.12 2,740.12 27,810.8K
07:44 2,740.01 2,740.16 2,739.93 2,739.93 18,951.8K
07:45 2,740.10 2,740.30 2,739.95 2,740.30 14,527.9K
07:46 2,740.30 2,740.96 2,740.30 2,740.93 15,959.7K
07:47 2,741.03 2,741.93 2,741.03 2,741.86 14,339.4K
07:48 2,742.01 2,742.58 2,741.97 2,742.55 18,314.0K
07:49 2,742.86 2,743.09 2,742.85 2,743.08 24,060.0K
07:50 2,743.14 2,743.52 2,743.12 2,743.50 32,077.1K
07:51 2,743.65 2,744.65 2,743.65 2,744.64 75,428.1K
07:52 2,744.59 2,744.81 2,744.59 2,744.67 21,159.5K
07:53 2,744.53 2,744.55 2,743.79 2,743.79 16,222.7K
07:54 2,743.84 2,743.93 2,743.38 2,743.64 26,989.8K
07:55 2,743.70 2,743.82 2,743.62 2,743.70 12,490.4K
07:56 2,743.79 2,744.04 2,743.78 2,744.02 17,627.2K
07:57 2,744.17 2,744.26 2,743.97 2,743.97 14,403.4K
07:58 2,743.95 2,744.28 2,743.93 2,744.19 27,343.1K
07:59 2,744.18 2,744.63 2,744.18 2,744.63 8,352.8K
08:00 2,744.48 2,744.74 2,744.48 2,744.74 21,764.9K
08:01 2,744.72 2,744.79 2,744.59 2,744.79 13,458.1K
08:02 2,744.81 2,744.81 2,744.55 2,744.74 13,802.1K
08:03 2,744.74 2,744.74 2,744.33 2,744.38 17,816.6K
08:04 2,744.58 2,744.58 2,744.06 2,744.10 17,891.1K
08:05 2,744.07 2,744.08 2,743.93 2,743.98 12,387.3K
08:06 2,743.99 2,744.12 2,743.78 2,744.06 11,112.3K
08:07 2,744.17 2,744.21 2,743.93 2,744.21 14,050.3K
08:08 2,744.13 2,744.26 2,743.89 2,743.90 8,993.3K
08:09 2,743.78 2,744.05 2,743.78 2,744.02 36,737.1K
08:10 2,744.01 2,744.07 2,743.77 2,743.77 19,012.6K
08:11 2,743.73 2,744.15 2,743.71 2,744.15 16,045.9K
08:12 2,744.31 2,745.10 2,744.31 2,745.10 44,926.3K
08:13 2,745.07 2,745.22 2,745.05 2,745.18 19,620.3K
08:14 2,745.19 2,745.24 2,745.13 2,745.18 24,666.3K
08:15 2,745.22 2,745.56 2,745.19 2,745.56 25,304.2K
08:16 2,745.65 2,745.91 2,745.65 2,745.78 35,588.6K
08:17 2,745.71 2,745.80 2,745.00 2,745.00 18,166.7K
08:18 2,744.90 2,744.95 2,744.63 2,744.70 15,878.1K
08:19 2,744.72 2,744.89 2,744.53 2,744.53 10,122.0K
08:20 2,744.56 2,744.56 2,743.85 2,743.85 32,134.5K
08:21 2,743.80 2,743.80 2,743.15 2,743.21 27,105.6K
08:22 2,742.67 2,742.67 2,741.68 2,741.68 56,099.3K
08:23 2,741.80 2,741.80 2,741.41 2,741.42 24,744.8K
08:24 2,741.56 2,741.80 2,741.51 2,741.51 35,395.7K
08:25 2,741.61 2,741.61 2,741.17 2,741.17 34,078.9K
08:26 2,741.00 2,741.30 2,740.94 2,741.22 55,718.1K
08:27 2,741.20 2,741.23 2,741.02 2,741.20 26,125.3K
08:28 2,741.16 2,741.18 2,740.79 2,740.79 28,087.0K
08:29 2,740.64 2,740.72 2,740.30 2,740.42 39,254.7K
08:30 2,740.43 2,740.78 2,740.41 2,740.78 30,810.1K
08:31 2,740.87 2,741.30 2,740.86 2,741.28 34,743.9K
08:32 2,741.36 2,741.65 2,741.33 2,741.58 19,534.1K
08:33 2,741.77 2,742.15 2,741.77 2,742.15 24,921.1K
08:34 2,742.32 2,742.48 2,742.32 2,742.47 13,079.7K
08:35 2,742.45 2,742.74 2,742.41 2,742.74 18,623.9K
08:36 2,742.86 2,743.21 2,742.80 2,743.18 33,115.6K
08:37 2,743.09 2,743.15 2,743.01 2,743.01 20,632.0K
08:38 2,743.06 2,743.06 2,742.84 2,742.90 23,572.9K
08:39 2,742.97 2,743.28 2,742.93 2,743.28 21,228.8K
08:40 2,743.32 2,743.51 2,743.17 2,743.28 28,257.0K
08:41 2,743.25 2,743.43 2,743.16 2,743.43 20,406.6K
08:42 2,743.59 2,743.81 2,743.51 2,743.81 11,747.7K
08:43 2,743.79 2,743.81 2,743.59 2,743.63 26,310.6K
08:44 2,743.61 2,743.85 2,743.61 2,743.68 24,188.4K
08:45 2,743.65 2,743.68 2,743.42 2,743.43 32,148.5K
08:46 2,743.35 2,743.43 2,743.04 2,743.04 36,079.7K
08:47 2,743.07 2,743.07 2,742.59 2,742.60 36,799.7K
08:48 2,742.60 2,742.70 2,742.00 2,742.00 29,532.9K
08:49 2,741.87 2,741.87 2,741.60 2,741.76 33,759.4K
08:50 2,741.70 2,741.94 2,741.70 2,741.72 16,829.3K
08:51 2,741.65 2,741.95 2,741.65 2,741.86 18,071.4K
08:52 2,741.79 2,742.15 2,741.79 2,742.15 31,120.8K
08:53 2,742.31 2,742.70 2,742.31 2,742.70 19,131.9K
08:54 2,742.56 2,742.96 2,742.56 2,742.96 34,930.3K
08:55 2,742.83 2,743.27 2,742.78 2,743.23 25,554.2K
08:56 2,743.16 2,743.63 2,743.16 2,743.59 13,073.0K
08:57 2,743.59 2,743.64 2,743.45 2,743.51 32,253.8K
08:58 2,743.54 2,743.59 2,743.24 2,743.25 17,771.4K
08:59 2,743.29 2,743.29 2,742.85 2,742.85 38,989.4K
09:00 2,742.13 2,742.13 2,741.68 2,741.79 104,704.3K
09:01 2,741.63 2,741.63 2,739.97 2,740.03 109,717.0K
09:02 2,739.90 2,740.09 2,739.28 2,739.28 86,018.2K
09:03 2,739.24 2,739.24 2,738.33 2,738.48 45,340.2K
09:04 2,738.57 2,738.92 2,738.21 2,738.36 75,975.7K
09:05 2,738.48 2,739.98 2,738.48 2,739.98 43,887.4K
09:06 2,740.22 2,741.22 2,740.20 2,741.22 47,483.7K
09:07 2,741.33 2,741.70 2,741.33 2,741.43 49,536.9K
09:08 2,741.15 2,741.21 2,738.58 2,738.58 102,424.0K
09:09 2,738.25 2,738.25 2,737.80 2,738.07 107,972.0K
09:10 2,737.92 2,737.92 2,736.45 2,736.45 68,623.9K
09:11 2,736.05 2,736.55 2,736.05 2,736.55 70,613.4K
09:12 2,736.77 2,737.51 2,736.67 2,737.42 51,830.8K
09:13 2,737.35 2,737.41 2,737.08 2,737.08 18,110.7K
09:14 2,737.11 2,737.11 2,736.36 2,736.36 31,743.4K
09:15 2,736.07 2,736.08 2,735.77 2,735.96 45,019.0K
09:16 2,735.93 2,735.93 2,735.15 2,735.15 75,203.8K
09:17 2,735.14 2,736.15 2,735.07 2,736.15 62,780.0K
09:18 2,736.94 2,737.39 2,736.87 2,737.14 39,597.3K
09:19 2,736.86 2,737.01 2,736.57 2,736.57 33,091.7K
09:20 2,736.54 2,736.54 2,735.51 2,735.63 48,911.8K
09:21 2,736.02 2,736.74 2,736.02 2,736.65 23,713.9K
09:22 2,736.77 2,737.02 2,736.77 2,736.78 49,595.4K
09:23 2,736.90 2,738.53 2,736.81 2,738.53 110,467.8K
09:24 2,738.70 2,739.63 2,738.70 2,739.11 95,837.5K
09:25 2,739.02 2,739.05 2,738.09 2,738.35 40,978.9K
09:26 2,738.30 2,739.01 2,738.15 2,738.96 33,968.3K
09:27 2,738.95 2,739.26 2,738.88 2,738.88 32,883.6K
09:28 2,738.81 2,738.81 2,737.00 2,737.00 70,431.0K
09:29 2,736.98 2,737.00 2,736.51 2,736.51 27,560.8K
09:30 2,736.63 2,736.63 2,736.50 2,736.57 33,576.4K
09:31 2,736.66 2,736.77 2,736.59 2,736.77 16,392.1K
09:32 2,736.82 2,736.82 2,736.16 2,736.16 27,497.8K
09:33 2,736.07 2,736.12 2,735.86 2,735.96 48,293.3K
09:34 2,736.05 2,736.20 2,735.95 2,735.95 39,066.6K
09:35 2,736.12 2,736.76 2,736.09 2,736.61 40,545.4K
09:36 2,736.75 2,736.75 2,736.36 2,736.46 38,762.3K
09:37 2,736.62 2,736.84 2,736.58 2,736.66 36,984.4K
09:38 2,736.67 2,738.21 2,736.67 2,738.21 65,348.8K
09:39 2,738.52 2,738.84 2,738.45 2,738.71 32,986.3K
09:40 2,738.63 2,738.66 2,738.50 2,738.61 29,615.0K
09:41 2,738.49 2,738.49 2,738.25 2,738.26 23,448.6K
09:42 2,738.31 2,738.53 2,738.31 2,738.50 17,014.8K
09:43 2,738.58 2,739.05 2,738.58 2,739.05 30,511.9K
09:44 2,739.00 2,739.00 2,737.59 2,737.59 42,515.5K
09:45 2,737.83 2,737.90 2,737.80 2,737.84 37,458.6K
09:46 2,737.95 2,738.57 2,737.93 2,738.57 54,850.2K
09:47 2,738.76 2,739.35 2,738.76 2,739.35 41,088.5K
09:48 2,739.42 2,739.65 2,739.28 2,739.65 42,179.0K
09:49 2,739.73 2,739.81 2,739.37 2,739.37 23,881.8K
09:50 2,739.40 2,739.40 2,739.02 2,739.09 36,361.2K
09:51 2,739.02 2,739.44 2,739.02 2,739.44 42,783.2K
09:52 2,739.48 2,739.93 2,739.48 2,739.93 30,787.7K
09:53 2,739.94 2,740.23 2,739.77 2,740.12 55,582.6K
09:54 2,740.17 2,740.83 2,740.16 2,740.78 50,369.2K
09:55 2,740.89 2,740.97 2,740.85 2,740.92 56,576.8K
09:56 2,741.03 2,743.16 2,741.03 2,743.16 124,467.9K
09:57 2,743.56 2,744.26 2,743.56 2,744.26 153,757.1K
09:58 2,744.16 2,744.21 2,743.70 2,744.09 109,993.2K
09:59 2,744.03 2,744.03 2,742.46 2,742.50 65,899.5K
10:00 2,741.90 2,742.04 2,741.30 2,742.04 81,782.1K
10:01 2,741.94 2,742.99 2,741.91 2,742.66 78,283.2K
10:02 2,742.58 2,743.09 2,742.52 2,743.09 115,432.9K
10:03 2,743.47 2,743.60 2,743.15 2,743.42 122,541.0K
10:04 2,743.98 2,748.15 2,743.98 2,748.15 311,701.8K
10:05 2,748.51 2,748.51 2,746.43 2,746.43 183,329.6K
10:06 2,746.35 2,747.33 2,746.08 2,746.89 154,801.0K
10:07 2,746.73 2,748.10 2,746.71 2,747.86 133,081.2K
10:08 2,747.57 2,747.70 2,746.06 2,746.06 124,614.1K
10:09 2,744.58 2,744.58 2,742.94 2,744.48 241,646.3K
10:10 2,745.06 2,746.03 2,744.78 2,744.78 100,221.0K
10:11 2,744.67 2,744.82 2,744.55 2,744.55 33,400.8K
10:12 2,744.96 2,745.04 2,744.59 2,744.59 56,101.9K
10:13 2,744.34 2,746.36 2,744.34 2,746.18 87,549.3K
10:14 2,746.10 2,746.58 2,746.04 2,746.53 64,331.7K
10:15 2,746.71 2,746.74 2,745.63 2,745.63 85,627.7K
10:16 2,745.21 2,745.21 2,743.68 2,743.89 394,352.7K
10:17 2,743.80 2,743.80 2,743.16 2,743.16 97,865.5K
10:18 2,743.10 2,743.16 2,741.36 2,741.36 141,420.3K
10:19 2,741.11 2,741.11 2,738.29 2,738.29 290,278.4K
10:20 2,738.29 2,739.55 2,738.29 2,739.04 238,243.4K
10:21 2,738.98 2,739.11 2,738.08 2,739.11 269,967.8K
10:22 2,739.02 2,739.18 2,738.44 2,738.53 150,970.3K
10:23 2,738.44 2,738.45 2,738.12 2,738.12 113,905.0K
10:24 2,737.91 2,738.35 2,737.84 2,738.28 171,496.1K
10:25 2,738.03 2,738.07 2,736.50 2,736.66 198,164.9K
10:26 2,736.89 2,736.91 2,736.37 2,736.90 192,102.8K
10:27 2,737.08 2,737.11 2,736.42 2,736.58 135,240.8K
10:28 2,736.44 2,737.18 2,735.71 2,735.71 265,574.2K
10:29 2,735.43 2,735.43 2,734.43 2,734.69 208,597.9K
10:30 2,734.52 2,734.52 2,732.75 2,732.75 262,795.5K
10:31 2,732.81 2,734.45 2,732.81 2,734.41 184,046.6K
10:32 2,734.85 2,735.53 2,734.85 2,735.24 135,787.8K
10:33 2,735.19 2,735.21 2,734.36 2,734.90 96,569.0K
10:34 2,734.91 2,735.21 2,734.62 2,734.70 96,629.5K
10:35 2,735.23 2,737.11 2,735.23 2,736.65 135,561.4K
10:36 2,736.76 2,736.76 2,734.78 2,734.78 204,014.3K
10:37 2,734.72 2,734.72 2,733.76 2,734.19 173,958.5K
10:38 2,734.70 2,734.72 2,733.65 2,734.70 134,895.5K
10:39 2,734.65 2,734.65 2,733.77 2,734.04 207,570.7K
10:40 2,734.05 2,735.09 2,734.05 2,735.09 134,464.9K
10:41 2,735.19 2,735.70 2,735.00 2,735.70 70,254.8K
10:42 2,736.85 2,737.94 2,736.67 2,737.87 214,162.9K
10:43 2,737.97 2,738.04 2,737.17 2,737.17 146,194.8K
10:44 2,737.14 2,738.12 2,737.14 2,737.56 126,249.4K
10:45 2,737.65 2,738.26 2,737.63 2,738.20 69,592.9K
10:46 2,737.94 2,738.02 2,736.94 2,736.94 50,108.7K
10:47 2,736.93 2,736.93 2,733.23 2,733.23 231,603.9K
10:48 2,732.88 2,732.88 2,730.55 2,730.55 483,976.5K
10:49 2,730.19 2,730.44 2,729.24 2,729.24 285,814.2K
10:50 2,729.00 2,732.18 2,729.00 2,731.86 276,767.1K
10:51 2,731.68 2,732.53 2,731.68 2,732.46 168,027.6K
10:52 2,732.38 2,732.58 2,732.35 2,732.53 118,614.1K
10:53 2,733.11 2,733.50 2,733.11 2,733.13 135,955.9K
10:54 2,732.79 2,732.79 2,731.16 2,731.16 156,364.3K
10:55 2,731.29 2,733.46 2,731.29 2,733.46 219,634.4K
10:56 2,734.03 2,734.07 2,733.82 2,733.85 118,293.1K
10:57 2,733.49 2,734.67 2,733.27 2,734.67 87,867.7K
10:58 2,734.90 2,735.23 2,734.89 2,734.89 91,776.7K
10:59 2,734.97 2,736.20 2,734.92 2,736.03 89,741.1K
11:00 2,736.47 2,736.97 2,735.97 2,735.97 149,316.8K
11:01 2,735.48 2,735.70 2,735.28 2,735.57 83,713.6K
11:02 2,735.39 2,735.39 2,735.10 2,735.38 44,733.3K
11:03 2,735.44 2,735.48 2,733.94 2,733.94 99,548.5K
11:04 2,733.69 2,733.69 2,732.90 2,732.93 69,167.8K
11:05 2,732.62 2,733.34 2,732.62 2,733.08 62,154.6K
11:06 2,732.91 2,734.28 2,732.70 2,734.14 81,899.9K
11:07 2,734.24 2,734.30 2,734.10 2,734.26 52,888.0K
11:08 2,733.89 2,735.45 2,733.89 2,735.45 75,908.0K
11:09 2,737.18 2,742.81 2,737.18 2,742.81 469,019.5K
11:10 2,743.43 2,744.10 2,743.06 2,744.00 253,670.6K
11:11 2,744.02 2,744.58 2,744.02 2,744.58 223,794.3K
11:12 2,744.67 2,744.86 2,743.30 2,743.30 148,367.1K
11:13 2,743.43 2,744.15 2,743.43 2,743.86 89,428.1K
11:14 2,743.69 2,743.78 2,741.72 2,741.85 216,907.9K
11:15 2,741.75 2,743.16 2,741.75 2,743.05 163,979.7K
11:16 2,743.20 2,743.87 2,743.20 2,743.77 190,898.4K
11:17 2,743.25 2,744.15 2,742.86 2,744.15 198,898.1K
11:18 2,744.67 2,745.85 2,744.67 2,745.72 304,066.7K
11:19 2,746.17 2,746.82 2,745.30 2,745.38 221,475.8K
11:20 2,745.56 2,745.89 2,744.80 2,744.80 177,933.8K
11:21 2,744.94 2,744.94 2,743.27 2,743.27 128,319.9K
11:22 2,743.37 2,743.37 2,743.19 2,743.37 68,545.7K
11:23 2,743.51 2,744.33 2,743.51 2,744.10 140,488.7K
11:24 2,743.21 2,743.32 2,742.92 2,743.14 84,159.2K
11:25 2,743.13 2,743.14 2,742.61 2,743.12 58,839.2K
11:26 2,743.46 2,744.12 2,743.30 2,743.75 55,719.6K
11:27 2,743.83 2,743.88 2,743.25 2,743.43 54,117.7K
11:28 2,743.38 2,743.38 2,742.05 2,742.48 124,052.0K
11:29 2,743.28 2,745.07 2,743.28 2,745.07 173,039.8K
11:30 2,745.33 2,747.04 2,745.22 2,746.97 228,692.8K
11:31 2,746.93 2,747.30 2,746.61 2,746.61 188,398.4K
11:32 2,746.05 2,746.05 2,745.02 2,745.02 105,047.5K
11:33 2,744.93 2,744.93 2,744.06 2,744.30 69,399.7K
11:34 2,744.23 2,744.25 2,742.88 2,742.91 89,439.5K
11:35 2,742.92 2,742.92 2,742.45 2,742.78 79,261.1K
11:36 2,743.24 2,744.57 2,743.24 2,744.57 86,214.2K
11:37 2,744.38 2,744.93 2,744.37 2,744.46 111,798.3K
11:38 2,744.47 2,744.56 2,743.60 2,743.60 78,154.3K
11:39 2,743.46 2,744.19 2,743.43 2,744.06 98,379.2K
11:40 2,744.34 2,746.06 2,744.34 2,745.98 94,805.9K
11:41 2,745.79 2,746.60 2,745.76 2,746.60 88,823.5K
11:42 2,746.70 2,747.03 2,744.62 2,744.62 143,930.5K
11:43 2,744.87 2,745.93 2,744.87 2,745.91 87,649.1K
11:44 2,746.18 2,747.58 2,746.18 2,747.58 168,508.5K
11:45 2,747.42 2,747.42 2,746.62 2,746.67 123,909.4K
11:46 2,746.69 2,747.27 2,746.47 2,747.27 67,732.9K
11:47 2,747.25 2,747.26 2,745.80 2,745.89 92,239.2K
11:48 2,746.09 2,747.45 2,746.06 2,747.45 179,104.7K
11:49 2,747.33 2,748.71 2,747.33 2,748.71 240,313.1K
11:50 2,748.41 2,749.57 2,748.18 2,749.57 224,177.1K
11:51 2,749.44 2,750.34 2,747.96 2,748.07 318,984.7K
11:52 2,748.25 2,749.15 2,747.92 2,747.92 247,504.8K
11:53 2,748.64 2,749.01 2,748.32 2,748.80 132,550.3K
11:54 2,748.12 2,748.57 2,748.04 2,748.23 105,627.5K
11:55 2,748.28 2,748.28 2,746.32 2,746.38 220,818.8K
11:56 2,746.42 2,746.60 2,744.96 2,744.96 146,504.8K
11:57 2,745.11 2,745.97 2,744.86 2,745.14 126,408.0K
11:58 2,745.20 2,746.31 2,745.20 2,746.30 76,996.8K
11:59 2,746.64 2,747.27 2,746.50 2,747.17 85,994.4K
12:00 2,747.32 2,748.76 2,746.81 2,746.98 238,239.0K
12:01 2,747.08 2,747.08 2,745.67 2,745.67 170,973.8K
12:02 2,745.75 2,746.06 2,745.48 2,745.80 128,040.5K
12:03 2,745.61 2,745.61 2,742.91 2,743.15 214,053.2K
12:04 2,743.20 2,744.02 2,742.95 2,744.02 82,163.2K
12:05 2,743.93 2,744.07 2,743.59 2,744.07 74,521.5K
12:06 2,744.41 2,745.04 2,743.84 2,745.04 174,408.9K
12:07 2,745.54 2,745.63 2,745.21 2,745.32 98,353.8K
12:08 2,745.08 2,745.40 2,745.08 2,745.14 151,087.2K
12:09 2,744.82 2,744.82 2,744.10 2,744.52 87,628.2K
12:10 2,744.40 2,745.62 2,744.40 2,745.49 113,265.7K
12:11 2,745.83 2,746.20 2,745.68 2,745.72 121,824.1K
12:12 2,745.74 2,745.74 2,744.77 2,744.86 74,005.4K
12:13 2,745.00 2,745.58 2,744.75 2,745.50 50,968.3K
12:14 2,746.70 2,747.35 2,746.70 2,747.35 191,124.5K
12:15 2,746.87 2,746.99 2,746.28 2,746.30 110,929.7K
12:16 2,746.14 2,746.14 2,745.05 2,745.27 92,306.8K
12:17 2,744.96 2,745.43 2,744.96 2,745.09 53,246.4K
12:18 2,745.13 2,745.13 2,743.35 2,743.35 112,043.7K
12:19 2,743.11 2,743.19 2,742.84 2,743.02 109,148.7K
12:20 2,743.20 2,744.49 2,743.04 2,744.40 87,115.1K
12:21 2,744.35 2,744.55 2,743.62 2,743.63 68,833.3K
12:22 2,743.51 2,743.51 2,742.80 2,742.91 140,845.4K
12:23 2,743.12 2,743.12 2,742.63 2,742.87 81,426.1K
12:24 2,742.71 2,742.71 2,740.34 2,740.65 117,298.7K
12:25 2,740.52 2,740.52 2,740.32 2,740.49 82,580.2K
12:26 2,740.34 2,740.88 2,740.34 2,740.55 138,342.9K
12:27 2,740.28 2,740.37 2,739.79 2,739.84 100,993.8K
12:28 2,739.61 2,740.49 2,739.34 2,740.49 179,623.3K
12:29 2,740.68 2,741.07 2,740.22 2,741.07 84,664.1K
12:30 2,742.54 2,742.72 2,741.58 2,741.61 65,922.4K
12:31 2,741.67 2,741.89 2,741.67 2,741.78 40,498.3K
12:32 2,741.84 2,742.21 2,741.56 2,741.63 48,644.6K
12:33 2,741.69 2,741.82 2,741.14 2,741.14 42,549.4K
12:34 2,741.00 2,741.11 2,740.96 2,740.97 29,057.2K
12:35 2,740.96 2,743.24 2,740.93 2,743.24 186,815.2K
12:36 2,743.23 2,744.49 2,743.23 2,744.35 98,114.5K
12:37 2,744.60 2,744.90 2,744.59 2,744.86 93,482.5K
12:38 2,745.09 2,745.25 2,744.21 2,744.21 140,326.6K
12:39 2,744.11 2,744.62 2,744.11 2,744.28 84,144.0K
12:40 2,744.26 2,745.28 2,744.26 2,745.12 167,793.4K
12:41 2,745.34 2,746.16 2,745.34 2,745.92 187,169.6K
12:42 2,746.29 2,746.29 2,743.77 2,743.77 190,509.8K
12:43 2,744.11 2,745.35 2,743.72 2,744.72 171,613.7K
12:44 2,744.39 2,744.60 2,743.96 2,744.49 204,843.8K
12:45 2,744.73 2,745.51 2,744.73 2,744.78 174,931.1K
12:46 2,744.48 2,745.70 2,744.36 2,745.48 127,257.0K
12:47 2,745.63 2,745.90 2,745.06 2,745.88 114,647.5K
12:48 2,745.69 2,745.74 2,745.51 2,745.66 82,034.4K
12:49 2,745.60 2,746.90 2,745.60 2,746.90 111,450.8K
12:50 2,747.28 2,748.03 2,747.28 2,747.72 110,426.9K
12:51 2,747.88 2,747.90 2,747.31 2,747.50 101,563.2K
12:52 2,746.91 2,747.88 2,746.49 2,747.13 241,007.0K
12:53 2,747.30 2,747.97 2,746.95 2,747.12 77,446.6K
12:54 2,746.97 2,746.97 2,746.14 2,746.33 121,591.8K
12:55 2,746.36 2,746.79 2,746.36 2,746.65 71,757.1K
12:56 2,746.45 2,746.45 2,745.98 2,746.13 61,659.1K
12:57 2,746.12 2,746.35 2,745.80 2,745.94 70,085.4K
12:58 2,745.93 2,746.14 2,745.35 2,745.94 94,007.8K
12:59 2,745.98 2,746.71 2,745.98 2,746.67 66,681.5K
13:00 2,746.63 2,747.91 2,746.63 2,747.91 115,259.0K
13:01 2,747.84 2,747.84 2,747.54 2,747.54 60,133.1K
13:02 2,747.36 2,747.36 2,747.02 2,747.03 57,934.6K
13:03 2,746.97 2,746.97 2,744.43 2,745.03 146,947.8K
13:04 2,744.97 2,745.26 2,744.54 2,745.26 63,156.4K
13:05 2,745.67 2,747.37 2,745.67 2,747.37 149,654.3K
13:06 2,747.59 2,748.32 2,747.59 2,747.99 96,609.7K
13:07 2,747.95 2,748.01 2,747.43 2,747.48 55,248.8K
13:08 2,747.60 2,747.91 2,747.60 2,747.85 47,126.1K
13:09 2,747.77 2,747.79 2,747.29 2,747.29 57,645.1K
13:10 2,747.25 2,747.69 2,747.25 2,747.66 68,774.5K
13:11 2,747.62 2,747.74 2,747.41 2,747.46 34,774.6K
13:12 2,747.05 2,747.06 2,744.09 2,744.13 146,123.3K
13:13 2,744.13 2,744.78 2,743.67 2,744.17 104,038.6K
13:14 2,744.09 2,744.43 2,744.09 2,744.39 45,543.2K
13:15 2,744.46 2,744.60 2,744.36 2,744.41 49,625.3K
13:16 2,744.33 2,744.99 2,743.76 2,743.76 112,307.9K
13:17 2,743.78 2,744.31 2,743.78 2,744.16 88,887.5K
13:18 2,744.10 2,744.23 2,743.97 2,744.01 30,460.9K
13:19 2,744.07 2,744.72 2,743.97 2,744.72 56,979.8K
13:20 2,744.52 2,744.52 2,743.69 2,743.84 93,215.7K
13:21 2,743.93 2,744.13 2,743.68 2,744.13 48,508.6K
13:22 2,744.09 2,744.19 2,743.77 2,743.80 44,470.2K
13:23 2,743.76 2,743.76 2,742.77 2,742.90 89,897.6K
13:24 2,742.82 2,743.08 2,742.76 2,742.85 95,959.9K
13:25 2,742.85 2,742.88 2,742.12 2,742.43 91,968.2K
13:26 2,742.47 2,742.68 2,742.35 2,742.64 83,166.8K
13:27 2,742.56 2,742.65 2,741.64 2,741.74 121,660.0K
13:28 2,741.62 2,742.43 2,741.62 2,742.41 92,701.3K
13:29 2,742.73 2,743.08 2,742.58 2,743.08 31,531.9K
13:30 2,743.33 2,743.33 2,742.34 2,742.36 89,642.4K
13:31 2,742.25 2,742.49 2,741.63 2,741.79 80,488.1K
13:32 2,741.36 2,741.64 2,741.26 2,741.64 56,742.5K
13:33 2,741.85 2,742.47 2,741.85 2,742.37 45,521.5K
13:34 2,742.52 2,743.16 2,742.52 2,743.10 38,323.5K
13:35 2,743.34 2,744.48 2,743.34 2,744.31 113,828.9K
13:36 2,744.22 2,744.34 2,742.30 2,742.55 103,518.8K
13:37 2,742.39 2,742.83 2,742.36 2,742.57 78,599.4K
13:38 2,742.56 2,743.73 2,742.55 2,743.73 61,340.7K
13:39 2,743.83 2,743.99 2,743.43 2,743.43 80,745.1K
13:40 2,743.47 2,744.01 2,743.44 2,744.01 40,678.6K
13:41 2,744.24 2,744.93 2,744.24 2,744.91 70,240.7K
13:42 2,745.54 2,746.48 2,745.54 2,746.38 198,808.6K
13:43 2,745.89 2,746.13 2,745.40 2,745.78 137,744.3K
13:44 2,745.76 2,745.76 2,745.24 2,745.64 70,733.5K
13:45 2,745.39 2,745.68 2,745.30 2,745.40 37,593.0K
13:46 2,745.00 2,745.51 2,745.00 2,745.51 37,457.7K
13:47 2,745.44 2,745.60 2,745.26 2,745.52 44,225.9K
13:48 2,745.42 2,745.58 2,745.39 2,745.48 42,276.8K
13:49 2,745.68 2,745.68 2,745.42 2,745.62 56,438.9K
13:50 2,745.43 2,746.37 2,745.43 2,746.23 65,988.4K
13:51 2,746.33 2,747.41 2,746.28 2,747.35 75,253.3K
13:52 2,747.20 2,747.42 2,745.97 2,745.97 93,157.5K
13:53 2,746.05 2,746.35 2,746.05 2,746.35 56,810.5K
13:54 2,746.18 2,746.56 2,745.80 2,745.80 64,601.6K
13:55 2,745.95 2,746.08 2,745.22 2,745.22 69,438.0K
13:56 2,745.12 2,745.12 2,744.18 2,744.38 75,527.4K
13:57 2,744.41 2,744.88 2,744.41 2,744.66 33,140.0K
13:58 2,744.31 2,744.42 2,744.28 2,744.34 77,161.4K
13:59 2,744.49 2,744.97 2,744.49 2,744.92 32,361.0K
14:00 2,744.93 2,745.48 2,744.93 2,745.42 32,548.0K
14:01 2,745.36 2,745.57 2,745.27 2,745.31 19,731.0K
14:02 2,745.31 2,745.49 2,745.21 2,745.22 18,764.1K
14:03 2,745.19 2,745.22 2,744.71 2,744.71 20,994.3K
14:04 2,744.81 2,745.01 2,744.81 2,744.96 18,728.3K
14:05 2,744.99 2,745.39 2,744.66 2,744.89 42,033.8K
14:06 2,745.15 2,746.77 2,745.15 2,746.77 103,468.1K
14:07 2,746.33 2,747.50 2,746.11 2,747.50 114,045.1K
14:08 2,747.74 2,747.92 2,747.07 2,747.92 93,065.1K
14:09 2,748.20 2,748.23 2,747.60 2,747.71 102,140.6K
14:10 2,747.26 2,747.70 2,747.26 2,747.67 39,540.4K
14:11 2,747.67 2,747.90 2,747.31 2,747.56 52,095.0K
14:12 2,746.83 2,746.83 2,746.19 2,746.19 91,027.6K
14:13 2,746.30 2,746.57 2,746.04 2,746.21 31,076.5K
14:14 2,746.27 2,746.48 2,746.11 2,746.11 46,057.2K
14:15 2,746.19 2,747.49 2,746.19 2,747.45 47,480.8K
14:16 2,747.51 2,747.78 2,747.51 2,747.65 59,038.5K
14:17 2,747.54 2,747.61 2,747.16 2,747.16 56,971.8K
14:18 2,746.93 2,746.97 2,746.66 2,746.97 41,797.6K
14:19 2,746.96 2,747.10 2,746.87 2,746.92 42,096.3K
14:20 2,747.12 2,747.42 2,747.11 2,747.42 22,086.0K
14:21 2,747.47 2,747.71 2,747.14 2,747.14 48,000.5K
14:22 2,747.31 2,747.56 2,747.05 2,747.56 61,273.7K
14:23 2,747.39 2,748.26 2,747.39 2,748.26 57,938.6K
14:24 2,748.32 2,752.18 2,748.32 2,752.18 361,367.5K
14:25 2,751.70 2,754.00 2,751.70 2,753.83 340,947.1K
14:26 2,753.76 2,756.44 2,753.76 2,756.31 292,838.2K
14:27 2,756.00 2,756.00 2,754.84 2,755.06 208,790.8K
14:28 2,754.76 2,755.92 2,754.76 2,755.65 148,936.4K
14:29 2,755.61 2,755.61 2,755.29 2,755.40 89,425.2K
14:30 2,755.25 2,755.34 2,755.10 2,755.10 124,291.6K
14:31 2,755.01 2,755.06 2,754.03 2,754.04 95,153.9K
14:32 2,753.99 2,753.99 2,753.23 2,753.23 71,725.8K
14:33 2,752.47 2,753.07 2,752.42 2,753.07 98,856.1K
14:34 2,753.07 2,753.12 2,752.62 2,752.62 63,724.3K
14:35 2,752.74 2,752.74 2,752.36 2,752.42 59,042.7K
14:36 2,752.64 2,753.10 2,752.64 2,753.07 46,095.2K
14:37 2,753.07 2,753.08 2,752.16 2,752.16 39,417.6K
14:38 2,751.99 2,752.00 2,751.49 2,751.49 44,488.6K
14:39 2,751.30 2,751.72 2,750.89 2,751.42 82,179.0K
14:40 2,751.17 2,752.65 2,751.02 2,752.08 75,005.1K
14:41 2,752.09 2,752.53 2,751.87 2,752.49 46,724.6K
14:42 2,752.40 2,752.58 2,752.39 2,752.49 48,457.6K
14:43 2,752.58 2,752.58 2,751.76 2,751.76 44,446.8K
14:44 2,752.06 2,752.30 2,751.83 2,752.30 44,822.8K
14:45 2,752.46 2,752.90 2,752.46 2,752.90 57,777.7K
14:46 2,752.84 2,753.26 2,752.84 2,753.26 31,927.7K
14:47 2,753.18 2,753.57 2,753.18 2,753.45 53,266.0K
14:48 2,753.59 2,753.65 2,753.13 2,753.26 43,291.9K
14:49 2,753.16 2,753.24 2,752.58 2,752.89 57,790.7K
14:50 2,752.78 2,752.85 2,752.66 2,752.82 51,694.2K
14:51 2,752.51 2,752.56 2,752.28 2,752.49 48,034.1K
14:52 2,752.49 2,752.49 2,751.35 2,751.54 58,901.7K
14:53 2,751.65 2,751.94 2,751.55 2,751.94 71,407.6K
14:54 2,751.90 2,751.99 2,751.41 2,751.41 52,396.6K
14:55 2,751.13 2,751.89 2,751.10 2,751.73 40,884.5K
14:56 2,751.57 2,751.64 2,751.38 2,751.54 36,502.8K
14:57 2,751.24 2,751.39 2,750.92 2,751.39 32,941.0K
14:58 2,751.37 2,752.28 2,751.37 2,752.15 45,566.3K
14:59 2,752.14 2,753.31 2,752.02 2,753.31 66,643.7K
15:00 2,753.51 2,754.48 2,753.51 2,754.37 174,372.6K
15:01 2,754.36 2,754.82 2,754.33 2,754.73 104,511.1K
15:02 2,754.58 2,754.58 2,753.97 2,754.34 56,192.2K
15:03 2,754.48 2,754.52 2,754.34 2,754.51 31,089.1K
15:04 2,754.50 2,755.30 2,754.46 2,755.30 66,886.1K
15:05 2,754.96 2,756.38 2,754.96 2,756.38 173,527.3K
15:06 2,756.54 2,756.55 2,755.96 2,756.47 259,676.2K
15:07 2,756.31 2,756.95 2,756.25 2,756.95 95,523.4K
15:08 2,756.96 2,756.96 2,755.61 2,755.67 100,101.6K
15:09 2,755.67 2,756.10 2,755.67 2,756.08 70,146.7K
15:10 2,756.06 2,756.50 2,756.05 2,756.49 51,879.9K
15:11 2,756.43 2,757.41 2,756.36 2,757.41 116,752.6K
15:12 2,757.24 2,757.72 2,757.23 2,757.65 134,919.4K
15:13 2,757.77 2,758.89 2,757.77 2,758.89 161,366.1K
15:14 2,759.01 2,759.06 2,758.27 2,758.71 133,363.7K
15:15 2,759.21 2,760.05 2,759.21 2,759.95 171,600.3K
15:16 2,759.28 2,759.28 2,758.90 2,759.17 115,735.8K
15:17 2,759.13 2,759.90 2,759.13 2,759.90 105,311.5K
15:18 2,759.22 2,759.61 2,758.72 2,758.75 159,070.1K
15:19 2,758.77 2,758.79 2,758.22 2,758.29 136,669.9K
15:20 2,758.19 2,758.37 2,758.04 2,758.26 198,703.3K
15:21 2,758.38 2,758.50 2,757.80 2,758.25 194,717.9K
15:22 2,758.34 2,758.79 2,758.34 2,758.35 69,158.9K
15:23 2,758.45 2,758.47 2,757.30 2,757.78 99,365.1K
15:24 2,757.83 2,757.93 2,757.68 2,757.71 70,088.6K
15:25 2,757.44 2,757.68 2,757.44 2,757.55 59,771.4K
15:26 2,757.64 2,757.70 2,757.45 2,757.58 91,406.7K
15:27 2,757.67 2,758.38 2,757.67 2,758.30 40,769.7K
15:28 2,758.68 2,759.08 2,758.53 2,758.57 87,246.3K
15:29 2,758.49 2,758.49 2,756.07 2,756.24 215,634.4K
15:30 2,756.15 2,756.15 2,755.52 2,755.55 173,069.6K
15:31 2,755.85 2,756.25 2,755.40 2,755.84 92,943.5K
15:32 2,755.86 2,756.00 2,755.52 2,755.56 102,564.0K
15:33 2,755.58 2,755.59 2,754.28 2,754.34 123,728.7K
15:34 2,754.44 2,754.44 2,753.52 2,753.94 165,949.7K
15:35 2,754.12 2,755.37 2,754.11 2,755.37 70,154.9K
15:36 2,755.36 2,755.40 2,755.08 2,755.23 66,920.1K
15:37 2,755.34 2,756.28 2,755.28 2,756.28 121,892.7K
15:38 2,756.51 2,756.51 2,755.53 2,755.66 71,832.1K
15:39 2,755.51 2,755.91 2,754.66 2,754.80 131,855.6K
15:40 2,755.53 2,756.81 2,755.53 2,756.81 82,169.2K
15:41 2,756.67 2,756.85 2,755.71 2,755.71 75,189.4K
15:42 2,755.66 2,756.10 2,755.66 2,756.10 73,714.9K
15:43 2,755.94 2,756.76 2,755.94 2,756.06 126,221.2K
15:44 2,756.38 2,756.52 2,755.87 2,756.45 68,301.1K
15:45 2,756.69 2,757.26 2,756.69 2,757.26 43,347.9K
15:46 2,756.90 2,757.34 2,756.90 2,757.31 81,365.5K
15:47 2,757.30 2,757.34 2,757.06 2,757.06 46,223.7K
15:48 2,757.15 2,757.15 2,756.74 2,756.86 51,292.7K
15:49 2,757.28 2,757.30 2,757.04 2,757.30 58,434.9K
15:50 2,757.34 2,758.31 2,757.34 2,758.31 81,617.9K
15:51 2,758.33 2,758.33 2,757.56 2,757.75 126,820.9K
15:52 2,757.56 2,757.56 2,756.87 2,757.14 77,524.3K
15:53 2,757.06 2,757.97 2,757.06 2,757.73 39,427.9K
15:54 2,757.70 2,758.95 2,757.70 2,758.95 120,212.6K
15:55 2,758.50 2,758.51 2,757.57 2,757.68 141,241.2K
15:56 2,757.61 2,758.01 2,757.61 2,757.76 58,863.0K
15:57 2,757.83 2,757.93 2,757.42 2,757.77 80,145.4K
15:58 2,757.74 2,757.74 2,757.27 2,757.47 66,336.2K
15:59 2,757.82 2,758.95 2,757.82 2,758.73 94,751.9K
16:00 2,758.61 2,758.63 2,758.05 2,758.30 37,707.4K
16:01 2,758.12 2,758.12 2,756.72 2,756.95 99,419.4K
16:02 2,756.74 2,757.21 2,756.62 2,757.21 84,718.7K
16:03 2,757.35 2,757.44 2,756.62 2,757.32 65,233.3K
16:04 2,757.73 2,758.07 2,757.47 2,758.02 78,281.8K
16:05 2,757.99 2,757.99 2,757.76 2,757.97 64,219.0K
16:06 2,758.08 2,758.34 2,757.95 2,757.97 101,978.6K
16:07 2,758.11 2,758.48 2,757.42 2,757.55 113,457.5K
16:08 2,757.59 2,757.79 2,757.44 2,757.44 79,829.9K
16:09 2,757.33 2,757.41 2,757.09 2,757.20 44,833.8K
16:10 2,757.21 2,757.55 2,757.21 2,757.45 104,548.2K
16:11 2,757.09 2,757.59 2,757.09 2,757.59 59,907.4K
16:12 2,757.75 2,757.79 2,757.39 2,757.50 62,835.5K
16:13 2,757.53 2,757.89 2,757.43 2,757.47 100,162.8K
16:14 2,757.24 2,757.40 2,756.90 2,756.97 73,325.3K
16:15 2,756.86 2,756.90 2,756.41 2,756.45 91,025.8K
16:16 2,755.73 2,755.73 2,753.88 2,753.95 248,076.0K
16:17 2,753.99 2,754.47 2,753.98 2,754.43 137,743.7K
16:18 2,754.42 2,754.64 2,754.42 2,754.58 52,489.8K
16:19 2,754.49 2,755.06 2,754.49 2,755.06 60,935.2K
16:20 2,754.83 2,755.01 2,754.82 2,755.01 68,090.1K
16:21 2,754.84 2,755.04 2,754.82 2,755.04 45,910.6K
16:22 2,755.11 2,755.46 2,755.03 2,755.46 196,929.3K
16:23 2,755.94 2,756.82 2,755.94 2,756.82 87,952.9K
16:24 2,756.81 2,756.81 2,756.59 2,756.66 48,511.7K
16:25 2,756.54 2,757.24 2,756.54 2,757.24 33,425.1K
16:26 2,757.33 2,757.46 2,756.93 2,757.02 81,622.8K
16:27 2,757.05 2,757.05 2,756.44 2,756.46 35,502.5K
16:28 2,756.28 2,756.28 2,755.95 2,756.11 46,985.8K
16:29 2,756.21 2,756.49 2,756.15 2,756.33 48,562.6K
16:30 2,756.43 2,757.08 2,756.43 2,756.98 75,289.4K
16:31 2,756.84 2,756.84 2,756.27 2,756.27 65,538.5K
16:32 2,755.99 2,756.27 2,755.99 2,756.17 66,954.1K
16:33 2,756.09 2,756.09 2,755.13 2,755.27 92,087.3K
16:34 2,754.90 2,755.15 2,754.48 2,754.54 72,962.2K
16:35 2,754.41 2,754.41 2,752.87 2,753.07 210,038.9K
16:36 2,753.18 2,753.26 2,753.00 2,753.12 93,971.2K
16:37 2,753.07 2,753.43 2,753.00 2,753.43 78,533.2K
16:38 2,753.49 2,753.57 2,752.99 2,753.21 106,186.6K
16:39 2,753.44 2,753.68 2,753.41 2,753.68 38,421.2K
16:40 2,753.53 2,753.76 2,753.53 2,753.76 37,434.9K
16:41 2,754.02 2,754.09 2,753.82 2,753.92 85,283.5K
16:42 2,753.96 2,754.00 2,752.21 2,752.21 102,637.3K
16:43 2,752.05 2,752.40 2,752.02 2,752.39 75,934.4K
16:44 2,752.45 2,752.76 2,752.45 2,752.76 51,229.2K
16:45 2,752.78 2,753.58 2,752.78 2,753.58 59,044.3K
16:46 2,754.50 2,754.58 2,753.90 2,753.95 80,068.2K
16:47 2,753.96 2,754.75 2,753.62 2,753.62 68,729.7K
16:48 2,753.67 2,753.94 2,753.19 2,753.26 77,503.7K
16:49 2,753.45 2,753.45 2,752.86 2,752.89 106,395.0K
16:50 2,752.78 2,752.86 2,750.37 2,750.40 142,340.4K
16:51 2,750.39 2,750.39 2,749.40 2,749.40 224,404.0K
16:52 2,749.02 2,749.02 2,747.29 2,747.63 371,285.8K
16:53 2,748.04 2,748.71 2,748.04 2,748.34 89,994.8K
16:54 2,748.36 2,748.62 2,748.27 2,748.59 60,906.4K
16:55 2,748.57 2,749.01 2,748.51 2,749.01 43,946.2K
16:56 2,748.99 2,749.43 2,748.97 2,749.24 56,174.1K
16:57 2,748.82 2,749.83 2,748.82 2,749.83 74,945.2K
16:58 2,750.89 2,750.89 2,750.46 2,750.59 75,797.8K
16:59 2,750.73 2,751.22 2,750.69 2,751.22 46,189.5K
17:00 2,751.52 2,752.86 2,751.52 2,752.70 198,875.6K
17:01 2,752.37 2,752.46 2,751.91 2,751.91 96,991.9K
17:02 2,751.54 2,751.82 2,750.87 2,750.87 80,674.9K
17:03 2,750.76 2,751.29 2,750.76 2,750.99 84,324.3K
17:04 2,750.91 2,750.94 2,750.00 2,750.00 47,287.3K
17:05 2,749.91 2,749.93 2,749.18 2,749.38 66,759.0K
17:06 2,749.75 2,750.54 2,749.75 2,750.49 41,992.2K
17:07 2,750.70 2,751.24 2,750.70 2,751.24 35,559.1K
17:08 2,751.28 2,751.68 2,751.28 2,751.60 46,467.7K
17:09 2,751.72 2,753.30 2,751.66 2,753.21 126,303.1K
17:10 2,753.12 2,753.70 2,752.96 2,753.70 91,084.6K
17:11 2,753.70 2,754.09 2,753.70 2,754.01 76,585.9K
17:12 2,754.21 2,754.81 2,754.21 2,754.59 80,053.5K
17:13 2,754.60 2,754.97 2,754.18 2,754.18 76,291.1K
17:14 2,754.20 2,754.32 2,753.85 2,753.85 69,763.3K
17:15 2,754.22 2,754.96 2,754.12 2,754.81 82,023.1K
17:16 2,754.58 2,754.86 2,754.31 2,754.39 60,466.2K
17:17 2,754.46 2,754.46 2,752.85 2,753.19 72,454.0K
17:18 2,753.40 2,753.61 2,752.46 2,752.51 78,334.5K
17:19 2,751.97 2,752.10 2,751.63 2,751.69 68,960.7K
17:20 2,751.87 2,752.38 2,751.80 2,752.11 45,461.1K
17:21 2,751.98 2,752.41 2,751.98 2,752.32 26,235.1K
17:22 2,752.50 2,752.98 2,752.50 2,752.56 29,063.9K
17:23 2,752.32 2,752.71 2,752.32 2,752.38 25,024.3K
17:24 2,752.39 2,752.75 2,752.39 2,752.75 44,420.3K
17:25 2,752.70 2,753.23 2,752.70 2,753.23 31,854.8K
17:26 2,753.37 2,753.57 2,753.34 2,753.55 35,661.0K
17:27 2,753.64 2,754.26 2,753.64 2,753.97 39,827.1K
17:28 2,753.00 2,753.00 2,752.09 2,752.09 47,213.8K
17:29 2,751.86 2,752.22 2,751.84 2,752.10 40,504.4K
17:30 2,751.97 2,752.44 2,751.97 2,752.44 21,365.3K
17:31 2,752.62 2,753.78 2,752.62 2,753.64 62,622.1K
17:32 2,753.77 2,754.25 2,753.77 2,754.01 59,840.2K
17:33 2,753.93 2,754.02 2,753.57 2,753.68 45,592.8K
17:34 2,753.71 2,754.09 2,753.67 2,753.92 53,634.5K
17:35 2,753.70 2,754.03 2,753.69 2,753.84 56,618.0K
17:36 2,753.75 2,755.02 2,753.51 2,755.02 131,373.6K
17:37 2,755.42 2,755.42 2,754.90 2,754.90 82,040.4K
17:38 2,754.76 2,754.90 2,754.75 2,754.79 47,142.9K
17:39 2,754.77 2,755.06 2,754.70 2,754.82 68,217.0K
17:40 2,755.09 2,755.19 2,754.88 2,754.93 71,746.0K
17:41 2,755.07 2,755.07 2,754.32 2,754.41 47,167.1K
17:42 2,754.26 2,754.43 2,754.02 2,754.09 65,120.7K
17:43 2,754.29 2,754.29 2,754.00 2,754.27 30,684.6K
17:44 2,753.94 2,753.94 2,753.58 2,753.61 58,351.8K
17:45 2,753.81 2,754.68 2,753.81 2,754.65 65,955.4K
17:46 2,754.73 2,755.26 2,754.73 2,755.24 87,002.4K
17:47 2,755.04 2,755.09 2,754.18 2,754.18 93,524.5K
17:48 2,754.26 2,754.85 2,754.26 2,754.83 112,470.8K
17:49 2,754.99 2,756.80 2,754.67 2,756.80 256,758.1K
17:50 2,756.95 2,757.26 2,756.52 2,756.65 130,694.3K
17:51 2,756.18 2,756.90 2,756.14 2,756.25 205,301.1K
17:52 2,756.32 2,756.47 2,756.11 2,756.27 65,207.8K
17:53 2,756.14 2,756.27 2,755.40 2,755.40 62,994.6K
17:54 2,755.42 2,756.74 2,755.42 2,756.52 124,114.9K
17:55 2,756.74 2,759.56 2,756.74 2,759.54 253,792.4K
17:56 2,759.56 2,760.58 2,759.56 2,760.29 265,928.7K
17:57 2,760.23 2,760.57 2,759.94 2,759.94 154,563.8K
17:58 2,761.43 2,761.43 2,761.02 2,761.36 251,378.9K
17:59 2,761.48 2,761.93 2,761.44 2,761.80 140,120.9K
18:00 2,761.97 2,763.95 2,761.97 2,763.43 334,261.3K
18:01 2,763.22 2,763.22 2,762.74 2,762.99 148,074.8K
18:02 2,763.37 2,763.72 2,763.18 2,763.41 236,751.1K
18:03 2,763.50 2,763.72 2,763.07 2,763.07 158,818.1K
18:04 2,762.78 2,762.78 2,762.03 2,762.13 156,160.3K
18:05 2,761.89 2,762.65 2,761.89 2,762.09 192,638.1K
18:06 2,762.16 2,762.87 2,761.80 2,762.80 134,510.7K
18:07 2,762.56 2,762.56 2,761.55 2,761.55 96,298.8K
18:08 2,761.82 2,762.21 2,761.77 2,761.95 86,814.2K
18:09 2,762.16 2,762.16 2,760.25 2,760.25 104,293.8K
18:10 2,760.79 2,761.45 2,760.78 2,761.37 59,831.4K
18:11 2,761.11 2,761.30 2,760.94 2,761.00 60,260.2K
18:12 2,761.02 2,761.57 2,761.02 2,761.53 58,667.4K
18:13 2,761.51 2,761.65 2,761.04 2,761.04 45,245.3K
18:14 2,761.15 2,761.77 2,761.10 2,761.69 78,691.7K
18:15 2,761.62 2,761.83 2,761.31 2,761.31 64,605.2K
18:16 2,761.12 2,761.12 2,760.68 2,760.68 57,203.8K
18:17 2,760.55 2,760.55 2,759.95 2,760.01 139,209.0K
18:18 2,759.91 2,760.05 2,759.69 2,759.69 70,763.5K
18:19 2,759.51 2,759.95 2,759.23 2,759.90 92,380.6K
18:20 2,760.01 2,760.01 2,759.32 2,759.32 88,951.9K
18:21 2,759.19 2,759.30 2,758.29 2,758.39 103,326.6K
18:22 2,758.41 2,758.92 2,758.22 2,758.92 64,172.7K
18:23 2,759.16 2,759.16 2,758.80 2,758.96 62,481.0K
18:24 2,758.91 2,758.91 2,758.44 2,758.44 40,018.9K
18:25 2,758.59 2,758.59 2,758.09 2,758.09 75,841.0K
18:26 2,758.02 2,758.03 2,757.80 2,757.95 63,802.3K
18:27 2,758.03 2,758.03 2,757.46 2,757.46 60,669.4K
18:28 2,757.32 2,757.32 2,757.04 2,757.04 70,432.3K
18:29 2,757.05 2,757.15 2,756.98 2,757.09 59,698.4K
18:30 2,756.70 2,756.86 2,756.54 2,756.61 93,932.5K
18:31 2,756.66 2,757.01 2,756.63 2,757.01 51,923.5K
18:32 2,756.76 2,757.18 2,756.76 2,757.18 33,701.2K
18:33 2,756.94 2,757.11 2,756.78 2,757.05 79,207.4K
18:34 2,757.01 2,757.13 2,756.86 2,756.93 28,449.6K
18:35 2,757.09 2,758.41 2,757.09 2,758.20 157,242.6K
18:36 2,758.30 2,758.85 2,758.19 2,758.85 120,853.3K
18:37 2,758.74 2,758.74 2,758.19 2,758.35 38,043.4K
18:38 2,758.63 2,758.80 2,758.26 2,758.41 77,204.6K
18:39 2,758.55 2,758.93 2,758.55 2,758.80 41,404.7K
18:40 2,759.01 2,759.01 2,759.01 2,759.01 38,849.1K
18:51 2,758.28 2,758.28 2,758.28 2,758.28 203,344.3K
19:05 2,758.63 2,758.63 2,758.25 2,758.45 71,218.8K
19:06 2,758.43 2,758.94 2,758.42 2,758.84 43,779.5K
19:07 2,758.85 2,759.21 2,758.85 2,759.08 62,472.2K
19:08 2,759.24 2,760.33 2,759.24 2,760.12 57,736.3K
19:09 2,760.15 2,760.40 2,759.93 2,759.93 40,310.8K
19:10 2,760.14 2,760.15 2,759.57 2,759.70 53,390.0K
19:11 2,759.84 2,759.88 2,759.40 2,759.52 68,011.8K
19:12 2,759.56 2,759.69 2,759.46 2,759.46 39,287.5K
19:13 2,759.30 2,759.60 2,759.26 2,759.59 39,187.7K
19:14 2,759.52 2,759.52 2,758.98 2,759.17 50,231.9K
19:15 2,758.98 2,759.09 2,758.85 2,758.89 36,515.7K
19:16 2,758.90 2,758.96 2,758.38 2,758.38 38,596.7K
19:17 2,758.59 2,758.65 2,758.36 2,758.36 75,722.3K
19:18 2,758.31 2,758.36 2,758.09 2,758.10 52,650.4K
19:19 2,758.23 2,758.61 2,758.23 2,758.49 61,144.8K
19:20 2,758.52 2,758.85 2,758.52 2,758.83 62,293.1K
19:21 2,758.87 2,759.22 2,758.87 2,759.22 36,836.4K
19:22 2,759.29 2,759.45 2,759.13 2,759.45 94,333.2K
19:23 2,759.54 2,759.59 2,759.33 2,759.43 26,406.6K
19:24 2,759.30 2,759.56 2,759.25 2,759.53 28,674.1K
19:25 2,759.69 2,759.94 2,759.65 2,759.94 45,686.8K
19:26 2,759.96 2,760.37 2,759.96 2,760.25 37,328.8K
19:27 2,760.23 2,760.46 2,760.23 2,760.31 30,937.2K
19:28 2,760.32 2,760.38 2,760.03 2,760.05 23,050.6K
19:29 2,760.10 2,760.20 2,759.74 2,759.84 16,401.8K
19:30 2,759.95 2,759.96 2,759.85 2,759.90 22,784.8K
19:31 2,759.97 2,760.25 2,759.97 2,760.13 19,589.1K
19:32 2,760.16 2,760.43 2,760.08 2,760.43 33,852.3K
19:33 2,761.34 2,761.36 2,761.22 2,761.29 52,062.4K
19:34 2,761.36 2,761.61 2,761.33 2,761.34 31,249.7K
19:35 2,761.33 2,761.33 2,761.16 2,761.26 46,178.4K
19:36 2,761.21 2,761.29 2,760.72 2,760.78 60,387.9K
19:37 2,760.73 2,760.90 2,760.44 2,760.58 27,595.9K
19:38 2,760.57 2,760.66 2,760.28 2,760.28 23,113.2K
19:39 2,760.16 2,760.19 2,759.53 2,759.53 57,196.1K
19:40 2,759.43 2,759.43 2,759.27 2,759.29 30,205.2K
19:41 2,759.29 2,759.29 2,759.00 2,759.02 20,110.9K
19:42 2,758.96 2,758.96 2,758.68 2,758.68 26,472.7K
19:43 2,758.59 2,758.76 2,758.24 2,758.24 29,600.1K
19:44 2,758.35 2,758.35 2,758.07 2,758.07 18,851.8K
19:45 2,758.00 2,758.11 2,757.93 2,757.98 33,476.8K
19:46 2,758.02 2,758.02 2,757.49 2,757.51 57,250.8K
19:47 2,757.34 2,757.34 2,756.74 2,756.74 57,310.4K
19:48 2,756.78 2,757.00 2,756.78 2,756.98 17,963.9K
19:49 2,757.08 2,757.53 2,757.08 2,757.53 20,954.7K
19:50 2,757.59 2,757.93 2,757.59 2,757.85 11,958.9K
19:51 2,757.84 2,758.06 2,757.78 2,758.06 19,388.2K
19:52 2,758.02 2,758.47 2,758.02 2,758.47 27,471.8K
19:53 2,758.41 2,758.41 2,758.30 2,758.34 29,336.2K
19:54 2,758.40 2,758.50 2,758.00 2,758.11 16,521.8K
19:55 2,758.03 2,758.05 2,757.68 2,757.79 16,993.9K
19:56 2,757.85 2,757.92 2,757.85 2,757.92 13,265.4K
19:57 2,758.02 2,758.06 2,757.80 2,757.88 10,165.8K
19:58 2,757.91 2,757.97 2,757.84 2,757.91 13,806.9K
19:59 2,757.80 2,757.87 2,757.74 2,757.75 15,586.6K
20:00 2,757.81 2,757.81 2,757.68 2,757.77 25,990.7K
20:01 2,757.78 2,757.86 2,757.59 2,757.59 18,381.0K
20:02 2,757.45 2,757.49 2,757.37 2,757.49 19,341.0K
20:03 2,757.59 2,757.82 2,757.58 2,757.70 27,314.0K
20:04 2,757.86 2,758.04 2,757.74 2,758.04 20,996.5K
20:05 2,758.07 2,758.35 2,757.85 2,758.35 22,984.8K
20:06 2,758.27 2,758.28 2,758.03 2,758.09 12,587.1K
20:07 2,758.20 2,758.62 2,758.20 2,758.62 26,874.2K
20:08 2,758.70 2,758.82 2,758.65 2,758.81 15,029.6K
20:09 2,758.76 2,759.03 2,758.67 2,759.03 14,288.4K
20:10 2,758.87 2,759.01 2,758.87 2,759.01 12,614.2K
20:11 2,759.05 2,759.31 2,759.02 2,759.31 13,022.1K
20:12 2,759.32 2,759.54 2,759.31 2,759.48 22,583.3K
20:13 2,759.49 2,759.81 2,759.41 2,759.68 72,981.0K
20:14 2,759.68 2,759.94 2,759.60 2,759.94 16,726.2K
20:15 2,760.00 2,760.08 2,759.97 2,760.08 16,241.4K
20:16 2,760.03 2,760.18 2,760.03 2,760.11 13,998.4K
20:17 2,760.07 2,760.18 2,760.05 2,760.18 7,809.6K
20:18 2,760.11 2,760.26 2,760.11 2,760.26 17,045.8K
20:19 2,760.26 2,760.84 2,760.21 2,760.82 31,007.5K
20:20 2,761.01 2,761.24 2,761.01 2,761.07 22,107.8K
20:21 2,761.04 2,761.24 2,761.03 2,761.23 16,894.2K
20:22 2,761.25 2,761.25 2,761.05 2,761.16 13,545.8K
20:23 2,761.15 2,761.42 2,761.15 2,761.41 14,543.5K
20:24 2,761.44 2,761.46 2,761.19 2,761.32 20,212.5K
20:25 2,761.46 2,761.46 2,761.11 2,761.11 14,815.9K
20:26 2,761.11 2,761.18 2,761.03 2,761.12 10,576.7K
20:27 2,761.11 2,761.28 2,761.08 2,761.10 17,750.8K
20:28 2,761.10 2,761.53 2,761.09 2,761.45 35,482.7K
20:29 2,761.52 2,761.58 2,761.28 2,761.28 14,844.6K
20:30 2,761.30 2,761.46 2,761.17 2,761.46 10,791.5K
20:31 2,761.57 2,761.67 2,761.27 2,761.31 43,414.7K
20:32 2,761.30 2,761.38 2,760.97 2,760.97 13,791.6K
20:33 2,760.90 2,761.20 2,760.90 2,761.20 37,294.0K
20:34 2,761.24 2,761.38 2,761.20 2,761.38 17,086.8K
20:35 2,761.37 2,761.39 2,761.06 2,761.06 12,466.3K
20:36 2,761.19 2,761.20 2,748.70 2,748.70 736,700.6K
20:37 2,750.47 2,750.47 2,746.32 2,747.46 668,625.9K
20:38 2,746.86 2,748.14 2,746.86 2,748.14 271,829.7K
20:39 2,747.91 2,748.02 2,743.43 2,743.43 496,694.3K
20:40 2,744.00 2,745.54 2,743.40 2,744.25 234,259.6K
20:41 2,744.40 2,746.01 2,744.32 2,745.74 218,852.0K
20:42 2,746.09 2,746.49 2,745.96 2,746.16 149,382.8K
20:43 2,746.55 2,748.64 2,746.55 2,748.64 121,693.4K
20:44 2,748.77 2,748.79 2,745.56 2,745.56 224,444.0K
20:45 2,745.99 2,747.77 2,745.99 2,747.77 109,083.7K
20:46 2,748.23 2,748.23 2,743.09 2,743.68 260,055.5K
20:47 2,744.19 2,744.19 2,742.66 2,742.85 158,694.7K
20:48 2,743.11 2,743.73 2,738.88 2,738.88 453,021.7K
20:49 2,738.78 2,738.78 2,736.61 2,736.74 330,437.0K
20:50 2,736.91 2,739.32 2,736.91 2,739.32 260,285.4K
20:51 2,739.40 2,739.51 2,738.71 2,738.73 117,581.3K
20:52 2,738.92 2,740.04 2,738.92 2,739.89 116,017.4K
20:53 2,739.95 2,740.14 2,737.98 2,737.98 134,011.6K
20:54 2,737.69 2,739.15 2,737.33 2,739.15 155,510.6K
20:55 2,739.08 2,740.21 2,739.03 2,740.21 109,114.8K
20:56 2,740.19 2,740.51 2,740.10 2,740.10 101,582.1K
20:57 2,739.57 2,739.57 2,738.42 2,738.42 128,034.0K
20:58 2,738.42 2,738.42 2,736.21 2,736.28 233,712.8K
20:59 2,735.94 2,735.94 2,734.10 2,734.10 409,126.1K
21:00 2,733.56 2,733.65 2,731.73 2,731.73 346,249.0K
21:01 2,732.48 2,734.12 2,732.24 2,734.12 198,800.3K
21:02 2,733.65 2,733.65 2,732.23 2,732.25 262,580.6K
21:03 2,732.06 2,732.66 2,731.72 2,732.07 275,988.5K
21:04 2,732.27 2,733.87 2,732.27 2,733.84 205,185.4K
21:05 2,733.19 2,734.32 2,733.19 2,733.84 302,899.5K
21:06 2,733.43 2,734.46 2,733.08 2,734.46 183,035.9K
21:07 2,734.41 2,734.86 2,734.41 2,734.86 131,310.2K
21:08 2,735.11 2,735.56 2,734.38 2,734.38 116,211.2K
21:09 2,733.78 2,734.40 2,733.58 2,734.08 139,560.5K
21:10 2,734.30 2,735.36 2,734.10 2,735.36 68,276.8K
21:11 2,735.88 2,737.25 2,735.88 2,737.25 154,508.9K
21:12 2,737.16 2,737.92 2,736.85 2,737.92 280,949.2K
21:13 2,738.16 2,738.16 2,737.59 2,737.84 114,434.7K
21:14 2,737.91 2,738.04 2,736.94 2,736.94 87,411.3K
21:15 2,736.92 2,736.94 2,736.38 2,736.39 86,748.1K
21:16 2,736.28 2,737.39 2,735.97 2,737.39 53,089.8K
21:17 2,737.59 2,737.82 2,737.37 2,737.81 49,896.8K
21:18 2,737.91 2,738.14 2,737.90 2,738.12 70,109.6K
21:19 2,738.58 2,740.01 2,738.58 2,740.01 116,463.0K
21:20 2,740.12 2,740.22 2,739.87 2,739.95 74,926.0K
21:21 2,738.85 2,738.98 2,738.65 2,738.65 98,391.1K
21:22 2,738.33 2,738.33 2,736.70 2,736.72 67,821.0K
21:23 2,736.73 2,736.81 2,736.40 2,736.55 53,853.8K
21:24 2,736.63 2,737.34 2,736.63 2,737.34 62,302.3K
21:25 2,737.49 2,737.53 2,736.15 2,736.15 82,129.7K
21:26 2,736.28 2,737.88 2,736.28 2,737.74 55,280.4K
21:27 2,737.64 2,738.08 2,737.59 2,738.01 38,637.2K
21:28 2,737.95 2,737.99 2,737.33 2,737.38 39,730.8K
21:29 2,737.26 2,737.26 2,736.78 2,736.78 42,257.6K
21:30 2,737.00 2,737.24 2,736.94 2,737.20 23,724.9K
21:31 2,737.30 2,737.95 2,737.30 2,737.84 56,043.1K
21:32 2,737.74 2,737.74 2,737.49 2,737.64 43,834.9K
21:33 2,737.80 2,738.47 2,737.77 2,738.47 60,477.9K
21:34 2,738.09 2,738.49 2,738.09 2,738.39 41,162.9K
21:35 2,738.42 2,738.78 2,738.42 2,738.74 37,821.8K
21:36 2,738.63 2,738.70 2,738.05 2,738.05 38,982.6K
21:37 2,737.44 2,737.44 2,736.84 2,737.12 85,919.5K
21:38 2,737.19 2,737.59 2,737.13 2,737.25 62,016.5K
21:39 2,737.12 2,737.12 2,736.57 2,736.57 73,945.7K
21:40 2,736.55 2,736.66 2,735.96 2,735.96 79,170.9K
21:41 2,735.91 2,736.08 2,735.71 2,735.79 55,684.5K
21:42 2,735.83 2,735.84 2,735.42 2,735.42 73,435.5K
21:43 2,735.43 2,735.43 2,734.57 2,734.85 86,132.2K
21:44 2,734.69 2,735.48 2,734.69 2,735.48 55,977.0K
21:45 2,735.51 2,735.72 2,735.51 2,735.59 35,397.7K
21:46 2,735.36 2,735.66 2,735.12 2,735.34 146,643.3K
21:47 2,735.22 2,735.31 2,734.53 2,734.53 73,500.7K
21:48 2,734.52 2,734.58 2,734.40 2,734.58 47,768.4K
21:49 2,734.51 2,735.22 2,734.50 2,735.13 46,466.0K
21:50 2,735.07 2,735.22 2,734.92 2,735.12 25,306.0K
21:51 2,734.96 2,734.96 2,734.56 2,734.59 72,728.0K
21:52 2,734.51 2,734.51 2,734.32 2,734.39 47,860.1K
21:53 2,734.54 2,736.18 2,734.54 2,736.18 46,897.0K
21:54 2,736.07 2,736.27 2,736.04 2,736.25 34,490.5K
21:55 2,736.36 2,736.47 2,736.27 2,736.37 24,923.0K
21:56 2,736.31 2,736.33 2,736.18 2,736.27 22,090.9K
21:57 2,736.36 2,736.84 2,736.36 2,736.84 27,167.1K
21:58 2,736.96 2,736.96 2,736.80 2,736.80 20,503.9K
21:59 2,736.81 2,736.84 2,736.61 2,736.84 27,138.8K
22:00 2,736.98 2,737.28 2,736.98 2,737.28 24,973.5K
22:01 2,737.21 2,737.39 2,737.21 2,737.33 25,310.2K
22:02 2,737.41 2,737.54 2,737.41 2,737.54 27,414.9K
22:03 2,737.81 2,738.40 2,737.64 2,738.40 34,574.4K
22:04 2,738.43 2,739.15 2,738.40 2,739.15 60,745.2K
22:05 2,739.63 2,740.26 2,739.63 2,740.00 76,439.0K
22:06 2,740.08 2,740.08 2,739.78 2,739.78 33,601.6K
22:07 2,739.79 2,739.98 2,739.73 2,739.98 33,953.4K
22:08 2,740.12 2,740.72 2,740.12 2,740.72 47,191.3K
22:09 2,740.71 2,741.09 2,740.58 2,741.03 45,194.7K
22:10 2,741.20 2,741.83 2,741.20 2,741.48 111,885.4K
22:11 2,741.52 2,741.52 2,740.89 2,741.15 57,261.5K
22:12 2,741.15 2,741.15 2,740.53 2,740.54 49,258.1K
22:13 2,740.45 2,740.46 2,740.00 2,740.23 38,187.4K
22:14 2,740.33 2,740.53 2,740.23 2,740.47 11,864.2K
22:15 2,740.49 2,740.49 2,740.16 2,740.40 14,357.9K
22:16 2,740.32 2,740.37 2,739.96 2,739.99 23,539.1K
22:17 2,740.02 2,740.52 2,740.02 2,740.51 21,434.7K
22:18 2,740.60 2,741.27 2,740.60 2,741.27 32,909.2K
22:19 2,741.33 2,741.52 2,741.33 2,741.39 36,998.8K
22:20 2,741.62 2,741.72 2,741.58 2,741.72 25,619.3K
22:21 2,741.70 2,741.70 2,741.38 2,741.38 22,882.6K
22:22 2,741.35 2,741.47 2,741.35 2,741.41 17,450.8K
22:23 2,741.50 2,741.98 2,741.50 2,741.97 29,691.7K
22:24 2,742.02 2,742.07 2,741.96 2,741.96 9,337.9K
22:25 2,742.05 2,742.09 2,741.77 2,741.81 36,387.1K
22:26 2,741.87 2,742.17 2,741.80 2,742.17 28,608.1K
22:27 2,742.24 2,743.09 2,742.24 2,743.09 69,892.8K
22:28 2,743.31 2,744.06 2,743.31 2,744.06 37,061.6K
22:29 2,744.03 2,744.27 2,744.01 2,744.27 30,937.9K
22:30 2,744.27 2,744.36 2,744.19 2,744.35 49,567.6K
22:31 2,744.39 2,744.40 2,744.18 2,744.30 36,928.6K
22:32 2,744.27 2,744.27 2,743.97 2,743.97 47,174.3K
22:33 2,743.92 2,743.92 2,742.91 2,742.91 42,138.3K
22:34 2,742.94 2,742.95 2,742.81 2,742.87 22,061.4K
22:35 2,742.89 2,742.89 2,742.44 2,742.44 25,513.2K
22:36 2,742.42 2,742.72 2,742.42 2,742.69 21,055.9K
22:37 2,742.73 2,742.93 2,742.73 2,742.92 22,151.7K
22:38 2,743.11 2,743.47 2,743.04 2,743.43 33,423.4K
22:39 2,743.42 2,743.75 2,743.30 2,743.32 65,648.0K
22:40 2,743.26 2,743.27 2,742.95 2,742.95 31,140.4K
22:41 2,742.94 2,743.34 2,742.94 2,743.32 38,969.7K
22:42 2,743.30 2,743.30 2,743.17 2,743.20 20,568.4K
22:43 2,743.26 2,743.31 2,742.90 2,742.90 16,229.5K
22:44 2,742.92 2,743.62 2,742.92 2,743.62 40,173.5K
22:45 2,743.71 2,743.86 2,743.69 2,743.81 22,129.3K
22:46 2,743.81 2,743.81 2,743.57 2,743.78 20,517.7K
22:47 2,743.80 2,743.94 2,743.72 2,743.81 16,716.6K
22:48 2,743.74 2,743.74 2,742.54 2,742.54 88,383.9K
22:49 2,742.53 2,742.98 2,742.39 2,742.98 29,844.8K
22:50 2,742.92 2,742.92 2,742.55 2,742.56 21,719.7K
22:51 2,742.63 2,742.63 2,742.31 2,742.31 38,053.4K
22:52 2,742.28 2,742.41 2,742.24 2,742.41 14,928.7K
22:53 2,742.45 2,742.63 2,742.44 2,742.63 26,679.2K
22:54 2,742.96 2,743.57 2,742.88 2,743.57 29,786.9K
22:55 2,743.50 2,744.30 2,743.50 2,744.30 43,505.0K
22:56 2,744.35 2,744.66 2,744.35 2,744.60 32,031.3K
22:57 2,744.52 2,744.58 2,744.24 2,744.25 24,404.1K
22:58 2,744.27 2,744.46 2,744.27 2,744.42 17,589.4K
22:59 2,744.40 2,744.86 2,744.38 2,744.86 16,664.1K
23:00 2,744.90 2,744.94 2,744.61 2,744.70 29,582.6K
23:01 2,744.76 2,744.97 2,744.73 2,744.93 43,369.7K
23:02 2,744.95 2,744.97 2,744.82 2,744.85 38,361.4K
23:03 2,744.83 2,745.05 2,744.82 2,745.03 21,331.2K
23:04 2,745.02 2,745.19 2,744.91 2,745.19 25,635.6K
23:05 2,745.22 2,745.64 2,745.22 2,745.62 32,361.5K
23:06 2,745.99 2,746.60 2,745.99 2,746.45 44,840.9K
23:07 2,746.27 2,746.29 2,746.01 2,746.05 23,072.2K
23:08 2,746.11 2,746.35 2,746.08 2,746.35 17,588.2K
23:09 2,746.32 2,746.33 2,745.55 2,745.55 28,729.4K
23:10 2,745.44 2,745.64 2,745.44 2,745.49 22,625.1K
23:11 2,745.72 2,745.82 2,745.55 2,745.55 12,049.4K
23:12 2,745.59 2,745.61 2,745.32 2,745.38 11,069.4K
23:13 2,745.33 2,745.42 2,745.26 2,745.41 11,417.9K
23:14 2,745.33 2,745.46 2,745.26 2,745.28 11,280.8K
23:15 2,745.64 2,745.75 2,745.56 2,745.70 23,971.1K
23:16 2,745.72 2,746.32 2,745.72 2,746.32 37,768.7K
23:17 2,746.68 2,747.90 2,746.68 2,747.86 57,967.6K
23:18 2,747.87 2,748.07 2,747.87 2,748.04 36,227.4K
23:19 2,748.06 2,748.51 2,748.06 2,748.45 66,971.9K
23:20 2,748.40 2,748.76 2,748.23 2,748.76 51,520.6K
23:21 2,748.97 2,749.25 2,748.96 2,749.25 43,951.7K
23:22 2,749.08 2,749.49 2,749.08 2,749.22 52,470.4K
23:23 2,749.10 2,749.29 2,749.08 2,749.22 45,802.7K
23:24 2,749.21 2,749.32 2,749.04 2,749.04 34,812.5K
23:25 2,749.00 2,749.03 2,748.58 2,748.73 32,029.1K
23:26 2,748.77 2,749.22 2,748.73 2,749.13 60,420.6K
23:27 2,749.19 2,749.19 2,748.90 2,748.90 21,537.6K
23:28 2,748.96 2,749.03 2,748.58 2,748.58 22,910.1K
23:29 2,748.11 2,748.18 2,747.87 2,748.04 40,817.5K
23:30 2,747.95 2,748.00 2,747.70 2,747.70 61,667.4K
23:31 2,747.79 2,747.98 2,747.75 2,747.91 27,373.1K
23:32 2,748.15 2,748.22 2,747.88 2,748.22 28,851.4K
23:33 2,748.02 2,748.07 2,747.55 2,747.55 37,617.0K
23:34 2,747.55 2,747.66 2,747.42 2,747.46 13,272.2K
23:35 2,747.41 2,747.41 2,746.60 2,746.97 60,454.6K
23:36 2,746.85 2,746.87 2,746.62 2,746.71 13,350.9K
23:37 2,746.71 2,746.74 2,746.49 2,746.56 19,181.0K
23:38 2,746.58 2,746.76 2,746.39 2,746.57 20,798.6K
23:39 2,746.64 2,746.64 2,746.36 2,746.47 25,053.5K
23:40 2,746.27 2,746.45 2,746.11 2,746.42 33,424.7K
23:41 2,746.46 2,746.47 2,746.13 2,746.14 31,129.5K
23:42 2,745.99 2,745.99 2,745.76 2,745.96 32,360.9K
23:43 2,745.76 2,746.03 2,745.76 2,746.01 26,049.9K
23:44 2,746.03 2,746.26 2,745.86 2,746.25 31,167.4K
23:45 2,746.04 2,746.51 2,746.04 2,746.22 51,418.2K
23:46 2,746.41 2,747.21 2,746.41 2,747.16 55,574.7K
23:47 2,747.23 2,747.30 2,746.88 2,746.88 19,325.8K
23:48 2,746.85 2,746.87 2,746.38 2,746.38 40,939.9K
23:49 2,746.44 2,747.37 2,746.38 2,747.37 63,607.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available