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 2,737.24 2,738.54 2,736.66 2,736.81 207,729.7K
07:01 2,737.02 2,740.40 2,737.02 2,740.40 146,423.3K
07:02 2,740.49 2,740.49 2,738.45 2,738.45 130,009.0K
07:03 2,738.18 2,738.78 2,737.78 2,737.89 100,346.7K
07:04 2,737.98 2,737.98 2,737.75 2,737.94 42,361.2K
07:05 2,737.67 2,737.67 2,736.34 2,736.45 71,939.0K
07:06 2,736.11 2,736.11 2,735.68 2,735.93 63,124.1K
07:07 2,736.27 2,738.09 2,736.09 2,738.03 64,951.5K
07:08 2,738.30 2,739.02 2,738.19 2,739.00 52,645.6K
07:09 2,739.19 2,740.18 2,739.15 2,740.08 106,424.4K
07:10 2,740.32 2,741.44 2,740.32 2,741.24 114,662.6K
07:11 2,740.87 2,741.19 2,739.87 2,739.99 91,282.4K
07:12 2,739.63 2,739.63 2,738.85 2,738.96 50,911.0K
07:13 2,738.91 2,739.85 2,738.89 2,739.75 43,682.4K
07:14 2,739.78 2,740.48 2,739.58 2,740.44 39,679.9K
07:15 2,740.54 2,741.20 2,740.54 2,741.19 50,560.6K
07:16 2,741.12 2,741.12 2,740.18 2,740.29 36,822.9K
07:17 2,740.53 2,740.53 2,739.63 2,739.63 43,300.9K
07:18 2,739.61 2,739.94 2,739.18 2,739.18 28,719.8K
07:19 2,739.24 2,739.24 2,739.01 2,739.01 15,190.2K
07:20 2,739.12 2,739.26 2,739.12 2,739.15 11,303.5K
07:21 2,739.12 2,739.18 2,739.05 2,739.10 15,362.8K
07:22 2,739.07 2,739.20 2,739.07 2,739.18 19,005.2K
07:23 2,739.23 2,739.38 2,739.23 2,739.33 13,251.7K
07:24 2,739.35 2,740.03 2,739.35 2,740.02 13,360.7K
07:25 2,739.90 2,740.07 2,739.74 2,740.05 18,088.3K
07:26 2,740.04 2,740.06 2,739.74 2,740.06 16,922.1K
07:27 2,740.03 2,740.22 2,739.98 2,740.22 11,854.4K
07:28 2,740.24 2,740.34 2,740.22 2,740.24 10,847.7K
07:29 2,740.25 2,740.25 2,739.72 2,739.72 24,256.8K
07:30 2,739.60 2,739.62 2,739.22 2,739.32 14,290.2K
07:31 2,739.25 2,739.25 2,739.00 2,739.09 11,720.8K
07:32 2,738.97 2,738.98 2,738.84 2,738.97 5,509.5K
07:33 2,738.91 2,738.91 2,738.26 2,738.26 16,932.2K
07:34 2,738.32 2,738.32 2,738.04 2,738.04 12,414.7K
07:35 2,738.10 2,738.12 2,737.68 2,737.68 26,612.5K
07:36 2,737.69 2,737.69 2,737.00 2,737.05 41,805.7K
07:37 2,737.02 2,737.02 2,736.08 2,736.10 60,899.9K
07:38 2,735.98 2,736.00 2,735.62 2,735.62 17,728.6K
07:39 2,735.65 2,735.68 2,735.42 2,735.43 28,559.9K
07:40 2,735.59 2,735.66 2,734.87 2,734.97 60,534.0K
07:41 2,735.04 2,735.87 2,735.02 2,735.79 22,431.9K
07:42 2,735.67 2,736.13 2,735.67 2,736.12 10,212.2K
07:43 2,736.00 2,736.81 2,736.00 2,736.69 18,021.0K
07:44 2,736.70 2,736.74 2,736.61 2,736.66 11,714.2K
07:45 2,736.71 2,736.84 2,736.59 2,736.64 8,273.7K
07:46 2,736.70 2,737.40 2,736.66 2,737.37 21,495.4K
07:47 2,737.37 2,737.80 2,737.29 2,737.72 15,990.8K
07:48 2,737.85 2,737.85 2,737.36 2,737.72 14,529.5K
07:49 2,737.64 2,737.64 2,737.44 2,737.55 5,931.3K
07:50 2,737.60 2,737.60 2,737.20 2,737.20 7,886.1K
07:51 2,737.40 2,737.49 2,737.16 2,737.38 7,879.9K
07:52 2,737.46 2,737.54 2,737.07 2,737.07 12,821.3K
07:53 2,737.04 2,737.09 2,736.92 2,736.98 5,545.7K
07:54 2,737.09 2,737.09 2,736.72 2,736.72 8,035.8K
07:55 2,736.70 2,736.76 2,736.21 2,736.26 20,615.2K
07:56 2,736.26 2,736.34 2,736.08 2,736.16 22,904.7K
07:57 2,736.10 2,736.11 2,735.96 2,735.99 8,750.5K
07:58 2,735.92 2,735.92 2,735.52 2,735.68 32,048.8K
07:59 2,735.67 2,735.68 2,735.51 2,735.61 17,178.3K
08:00 2,735.67 2,736.01 2,735.67 2,735.90 18,163.1K
08:01 2,735.91 2,736.44 2,735.91 2,736.40 13,805.4K
08:02 2,736.35 2,737.19 2,736.35 2,737.19 21,426.8K
08:03 2,737.45 2,737.87 2,737.44 2,737.87 19,474.1K
08:04 2,737.88 2,737.91 2,737.81 2,737.90 19,919.7K
08:05 2,737.85 2,737.91 2,737.56 2,737.68 10,309.4K
08:06 2,737.79 2,737.81 2,737.68 2,737.81 9,393.8K
08:07 2,737.80 2,737.95 2,737.80 2,737.95 14,606.8K
08:08 2,737.87 2,738.06 2,737.87 2,738.04 12,439.3K
08:09 2,737.91 2,738.02 2,737.75 2,737.97 8,645.9K
08:10 2,738.03 2,738.04 2,737.71 2,737.73 8,428.3K
08:11 2,737.62 2,737.91 2,737.57 2,737.91 5,741.4K
08:12 2,737.73 2,737.81 2,737.63 2,737.63 8,215.4K
08:13 2,737.48 2,737.64 2,737.44 2,737.63 14,831.8K
08:14 2,737.69 2,738.16 2,737.64 2,738.11 26,621.8K
08:15 2,738.14 2,738.22 2,738.11 2,738.19 8,689.1K
08:16 2,738.07 2,738.36 2,738.07 2,738.34 8,313.4K
08:17 2,738.38 2,738.45 2,738.30 2,738.39 15,464.1K
08:18 2,738.37 2,738.42 2,737.97 2,737.97 23,255.3K
08:19 2,737.91 2,738.00 2,737.74 2,737.99 22,039.7K
08:20 2,737.83 2,737.91 2,737.72 2,737.82 12,413.5K
08:21 2,737.69 2,737.86 2,737.67 2,737.74 11,359.4K
08:22 2,737.74 2,737.98 2,737.73 2,737.88 9,614.4K
08:23 2,738.05 2,738.27 2,738.00 2,738.20 7,597.4K
08:24 2,738.21 2,738.34 2,738.13 2,738.34 6,119.3K
08:25 2,738.27 2,738.40 2,738.11 2,738.12 4,939.4K
08:26 2,738.16 2,738.32 2,738.03 2,738.26 11,962.4K
08:27 2,738.30 2,738.36 2,738.19 2,738.30 12,222.7K
08:28 2,738.44 2,738.53 2,738.41 2,738.52 9,454.7K
08:29 2,738.59 2,738.68 2,738.53 2,738.60 15,919.0K
08:30 2,738.49 2,738.67 2,738.49 2,738.62 6,383.4K
08:31 2,738.60 2,738.66 2,738.40 2,738.40 12,632.5K
08:32 2,738.38 2,738.38 2,738.22 2,738.30 7,541.3K
08:33 2,738.31 2,738.41 2,738.23 2,738.36 19,005.3K
08:34 2,738.34 2,738.34 2,737.94 2,737.94 15,495.7K
08:35 2,738.04 2,738.04 2,737.66 2,737.74 23,751.2K
08:36 2,737.61 2,737.67 2,737.55 2,737.58 23,652.9K
08:37 2,737.41 2,737.41 2,737.24 2,737.28 12,196.2K
08:38 2,737.24 2,737.28 2,737.09 2,737.09 6,142.3K
08:39 2,737.17 2,737.25 2,737.08 2,737.10 16,695.7K
08:40 2,737.09 2,737.12 2,736.91 2,737.06 11,925.1K
08:41 2,737.04 2,737.05 2,736.94 2,737.00 8,631.9K
08:42 2,736.94 2,736.95 2,736.75 2,736.88 7,950.9K
08:43 2,736.81 2,736.81 2,736.62 2,736.71 8,593.4K
08:44 2,736.80 2,736.87 2,736.66 2,736.67 10,376.7K
08:45 2,736.75 2,736.94 2,736.65 2,736.94 16,932.0K
08:46 2,736.94 2,737.06 2,736.94 2,737.01 11,632.7K
08:47 2,737.15 2,737.30 2,737.11 2,737.12 16,497.4K
08:48 2,737.06 2,737.22 2,736.98 2,737.19 6,045.1K
08:49 2,737.29 2,737.48 2,737.27 2,737.42 15,808.6K
08:50 2,737.58 2,737.62 2,737.43 2,737.48 4,921.0K
08:51 2,737.43 2,737.49 2,737.35 2,737.37 8,819.8K
08:52 2,737.35 2,737.53 2,737.34 2,737.41 7,659.4K
08:53 2,737.49 2,737.50 2,737.28 2,737.40 6,918.8K
08:54 2,737.42 2,737.50 2,737.13 2,737.19 12,977.0K
08:55 2,737.22 2,737.33 2,737.16 2,737.16 8,588.3K
08:56 2,737.19 2,737.20 2,737.01 2,737.04 9,787.2K
08:57 2,737.06 2,737.20 2,737.06 2,737.11 10,481.0K
08:58 2,737.20 2,737.20 2,736.89 2,736.99 13,465.2K
08:59 2,736.93 2,736.97 2,736.48 2,736.56 9,813.5K
09:00 2,736.53 2,737.09 2,736.02 2,736.02 89,338.1K
09:01 2,736.04 2,736.09 2,735.80 2,735.98 27,763.1K
09:02 2,736.02 2,736.16 2,735.93 2,735.93 25,764.7K
09:03 2,735.50 2,735.62 2,735.40 2,735.41 35,730.4K
09:04 2,735.34 2,735.38 2,734.91 2,734.91 49,901.1K
09:05 2,734.88 2,734.90 2,734.01 2,734.01 55,574.8K
09:06 2,733.65 2,733.65 2,733.22 2,733.39 69,648.5K
09:07 2,733.51 2,733.51 2,732.96 2,732.96 37,267.7K
09:08 2,732.91 2,732.92 2,732.54 2,732.57 33,305.1K
09:09 2,732.60 2,732.63 2,732.33 2,732.33 39,445.6K
09:10 2,732.35 2,732.35 2,731.77 2,731.87 35,656.5K
09:11 2,731.83 2,732.02 2,731.74 2,731.84 40,254.8K
09:12 2,731.65 2,731.94 2,731.59 2,731.94 23,859.0K
09:13 2,731.96 2,732.07 2,731.85 2,731.99 26,810.0K
09:14 2,732.32 2,732.74 2,732.28 2,732.39 106,413.1K
09:15 2,732.35 2,732.55 2,732.32 2,732.55 23,951.4K
09:16 2,732.66 2,732.66 2,731.85 2,731.85 34,902.3K
09:17 2,731.95 2,731.95 2,731.50 2,731.54 26,569.6K
09:18 2,731.41 2,731.41 2,729.04 2,729.09 144,416.5K
09:19 2,729.17 2,729.19 2,728.66 2,728.66 81,343.9K
09:20 2,728.56 2,728.56 2,728.14 2,728.22 151,006.9K
09:21 2,728.21 2,728.28 2,728.04 2,728.04 73,930.5K
09:22 2,728.24 2,728.43 2,728.05 2,728.07 61,155.8K
09:23 2,728.04 2,728.46 2,728.04 2,728.42 47,870.6K
09:24 2,728.32 2,728.37 2,728.19 2,728.26 34,869.8K
09:25 2,728.17 2,728.32 2,728.16 2,728.30 37,991.3K
09:26 2,728.30 2,728.51 2,728.23 2,728.49 36,138.7K
09:27 2,728.36 2,728.64 2,728.23 2,728.64 40,895.2K
09:28 2,728.58 2,729.04 2,728.58 2,729.04 44,927.8K
09:29 2,729.20 2,730.25 2,729.20 2,730.12 45,062.2K
09:30 2,730.38 2,730.65 2,730.30 2,730.63 25,031.2K
09:31 2,730.70 2,731.15 2,730.68 2,731.00 35,754.0K
09:32 2,730.82 2,731.13 2,730.82 2,731.11 24,204.3K
09:33 2,731.31 2,731.36 2,731.17 2,731.17 30,605.4K
09:34 2,731.16 2,731.39 2,730.97 2,731.39 30,380.5K
09:35 2,731.40 2,731.92 2,731.36 2,731.92 50,310.2K
09:36 2,731.91 2,732.12 2,731.90 2,732.01 46,780.5K
09:37 2,731.89 2,731.91 2,731.66 2,731.75 27,340.1K
09:38 2,731.83 2,732.23 2,731.83 2,732.23 39,840.3K
09:39 2,732.15 2,732.46 2,732.02 2,732.18 44,479.4K
09:40 2,732.19 2,732.25 2,731.47 2,731.49 34,818.3K
09:41 2,731.45 2,731.45 2,731.12 2,731.12 28,727.1K
09:42 2,730.99 2,731.07 2,730.97 2,731.07 14,645.5K
09:43 2,731.04 2,731.06 2,730.89 2,730.89 34,009.2K
09:44 2,731.00 2,731.08 2,730.95 2,731.06 20,281.0K
09:45 2,730.98 2,730.99 2,730.86 2,730.90 12,825.9K
09:46 2,730.80 2,730.88 2,730.70 2,730.76 24,287.9K
09:47 2,730.84 2,731.38 2,730.84 2,731.38 28,313.1K
09:48 2,731.37 2,732.09 2,731.37 2,732.09 27,275.9K
09:49 2,732.20 2,733.08 2,732.20 2,733.08 42,785.2K
09:50 2,733.24 2,733.55 2,733.24 2,733.27 28,258.6K
09:51 2,733.32 2,733.32 2,733.00 2,733.05 24,789.0K
09:52 2,732.83 2,732.95 2,732.58 2,732.73 28,401.9K
09:53 2,732.76 2,732.82 2,732.61 2,732.67 37,680.3K
09:54 2,732.71 2,732.96 2,732.62 2,732.96 14,291.8K
09:55 2,732.79 2,733.26 2,732.73 2,733.24 20,492.1K
09:56 2,733.23 2,733.23 2,732.90 2,732.90 18,126.8K
09:57 2,732.79 2,732.88 2,732.64 2,732.64 19,453.8K
09:58 2,732.57 2,732.57 2,731.95 2,732.21 28,650.4K
09:59 2,732.11 2,732.15 2,731.63 2,732.08 50,755.9K
10:00 2,731.91 2,731.91 2,730.22 2,730.56 109,576.2K
10:01 2,730.65 2,730.99 2,730.65 2,730.99 37,869.0K
10:02 2,730.69 2,730.80 2,730.03 2,730.80 58,869.0K
10:03 2,731.62 2,731.87 2,730.67 2,730.94 39,731.3K
10:04 2,731.02 2,731.35 2,730.50 2,730.77 64,437.5K
10:05 2,730.89 2,730.98 2,730.59 2,730.94 54,971.3K
10:06 2,730.92 2,731.02 2,729.92 2,729.98 40,893.0K
10:07 2,729.75 2,729.75 2,728.31 2,728.31 86,386.5K
10:08 2,728.43 2,728.67 2,728.43 2,728.58 49,977.3K
10:09 2,728.94 2,729.25 2,728.01 2,728.27 102,653.3K
10:10 2,728.48 2,729.18 2,728.25 2,729.15 46,095.0K
10:11 2,729.31 2,729.55 2,729.31 2,729.55 33,547.8K
10:12 2,728.63 2,729.20 2,728.60 2,729.20 31,355.8K
10:13 2,729.26 2,729.68 2,729.16 2,729.68 38,916.4K
10:14 2,730.22 2,730.61 2,730.22 2,730.23 58,773.3K
10:15 2,729.91 2,729.91 2,729.19 2,729.25 52,864.6K
10:16 2,729.20 2,729.22 2,728.91 2,728.91 24,854.1K
10:17 2,728.81 2,729.23 2,728.81 2,729.23 32,148.4K
10:18 2,729.29 2,729.77 2,729.13 2,729.65 33,611.4K
10:19 2,729.72 2,729.78 2,728.43 2,728.43 58,672.3K
10:20 2,728.53 2,729.29 2,728.37 2,729.29 56,110.2K
10:21 2,729.38 2,730.26 2,729.35 2,730.25 74,932.4K
10:22 2,730.20 2,730.32 2,730.17 2,730.27 39,753.8K
10:23 2,730.06 2,730.84 2,730.06 2,730.81 57,149.7K
10:24 2,730.81 2,731.11 2,730.81 2,731.03 31,760.8K
10:25 2,731.38 2,731.91 2,731.38 2,731.89 62,213.6K
10:26 2,731.95 2,732.00 2,731.36 2,731.48 34,896.4K
10:27 2,731.39 2,731.65 2,730.93 2,730.93 46,738.0K
10:28 2,730.95 2,730.95 2,730.33 2,730.33 47,205.7K
10:29 2,730.27 2,730.60 2,730.00 2,730.56 47,248.6K
10:30 2,730.65 2,731.65 2,730.64 2,731.48 41,322.2K
10:31 2,732.06 2,733.37 2,731.80 2,733.37 126,730.1K
10:32 2,733.71 2,734.49 2,733.69 2,734.49 130,543.1K
10:33 2,734.32 2,734.91 2,734.32 2,734.91 122,430.2K
10:34 2,735.12 2,735.58 2,735.03 2,735.37 192,611.5K
10:35 2,736.09 2,738.00 2,736.09 2,738.00 189,179.9K
10:36 2,737.90 2,738.04 2,737.78 2,738.04 91,200.1K
10:37 2,737.91 2,739.27 2,737.91 2,738.33 139,317.9K
10:38 2,738.22 2,738.27 2,737.62 2,737.74 62,141.9K
10:39 2,737.61 2,737.97 2,737.11 2,737.11 85,843.7K
10:40 2,736.95 2,737.00 2,736.48 2,736.48 74,663.1K
10:41 2,736.58 2,737.06 2,736.49 2,736.51 82,649.3K
10:42 2,736.43 2,737.14 2,736.43 2,737.14 39,959.1K
10:43 2,737.30 2,737.32 2,736.85 2,736.85 30,254.6K
10:44 2,736.92 2,736.92 2,736.48 2,736.59 28,478.9K
10:45 2,736.57 2,737.04 2,736.44 2,737.04 25,734.0K
10:46 2,736.88 2,737.19 2,736.88 2,737.14 25,639.9K
10:47 2,737.05 2,737.35 2,737.05 2,737.14 35,766.2K
10:48 2,737.13 2,737.15 2,737.00 2,737.02 34,102.0K
10:49 2,737.01 2,738.05 2,737.01 2,738.05 83,752.2K
10:50 2,739.64 2,739.97 2,739.04 2,739.04 210,999.1K
10:51 2,738.52 2,738.52 2,737.79 2,738.06 56,927.6K
10:52 2,738.32 2,738.75 2,738.32 2,738.44 45,409.3K
10:53 2,738.34 2,739.36 2,738.28 2,739.25 49,952.9K
10:54 2,738.77 2,739.07 2,738.69 2,739.07 43,773.6K
10:55 2,738.96 2,739.24 2,738.29 2,738.29 59,944.4K
10:56 2,738.92 2,738.93 2,738.52 2,738.69 71,754.0K
10:57 2,738.64 2,740.43 2,738.55 2,740.33 159,390.1K
10:58 2,740.15 2,740.25 2,739.69 2,739.69 70,439.9K
10:59 2,739.56 2,739.60 2,738.62 2,738.73 78,381.6K
11:00 2,738.68 2,739.18 2,738.68 2,739.18 54,223.9K
11:01 2,738.87 2,738.90 2,737.43 2,737.43 105,795.9K
11:02 2,737.49 2,737.71 2,737.29 2,737.29 49,545.6K
11:03 2,737.44 2,738.09 2,737.44 2,738.09 40,220.5K
11:04 2,738.12 2,738.41 2,738.02 2,738.33 32,810.6K
11:05 2,738.68 2,738.68 2,737.99 2,738.32 64,822.0K
11:06 2,738.46 2,739.11 2,738.44 2,739.11 40,187.0K
11:07 2,739.07 2,739.60 2,739.04 2,739.60 34,675.1K
11:08 2,739.68 2,740.30 2,739.61 2,740.21 56,268.5K
11:09 2,740.35 2,740.67 2,740.35 2,740.56 66,644.0K
11:10 2,740.52 2,740.83 2,740.48 2,740.81 91,076.7K
11:11 2,740.76 2,740.80 2,740.16 2,740.65 69,428.0K
11:12 2,740.83 2,742.18 2,740.83 2,742.18 105,924.4K
11:13 2,742.10 2,742.58 2,742.10 2,742.58 111,591.0K
11:14 2,742.88 2,743.64 2,742.80 2,743.47 143,583.2K
11:15 2,743.35 2,744.43 2,743.35 2,744.42 111,490.4K
11:16 2,744.34 2,744.51 2,743.98 2,744.09 123,843.6K
11:17 2,743.87 2,744.65 2,743.87 2,744.55 93,321.3K
11:18 2,744.67 2,745.40 2,744.67 2,745.06 133,468.3K
11:19 2,745.29 2,745.38 2,745.12 2,745.16 106,905.9K
11:20 2,745.47 2,745.57 2,745.35 2,745.35 69,429.4K
11:21 2,745.26 2,745.26 2,743.63 2,743.76 137,225.4K
11:22 2,744.01 2,744.08 2,743.86 2,743.90 42,931.1K
11:23 2,743.78 2,743.78 2,743.29 2,743.29 47,939.3K
11:24 2,743.29 2,743.85 2,743.22 2,743.76 60,174.7K
11:25 2,743.89 2,744.11 2,743.89 2,743.95 43,605.1K
11:26 2,743.99 2,744.22 2,743.85 2,744.02 40,470.0K
11:27 2,744.00 2,744.29 2,744.00 2,744.19 42,158.3K
11:28 2,744.19 2,744.44 2,744.19 2,744.31 33,800.7K
11:29 2,744.24 2,744.28 2,743.49 2,743.71 77,440.4K
11:30 2,743.46 2,744.06 2,743.46 2,743.55 57,424.6K
11:31 2,743.40 2,743.42 2,743.14 2,743.14 68,350.2K
11:32 2,743.11 2,743.68 2,743.11 2,743.40 44,628.0K
11:33 2,743.66 2,744.09 2,743.52 2,744.03 50,934.4K
11:34 2,744.00 2,744.00 2,743.70 2,743.75 33,291.4K
11:35 2,743.64 2,744.32 2,743.60 2,744.29 58,941.5K
11:36 2,744.34 2,744.79 2,744.33 2,744.58 63,388.0K
11:37 2,744.51 2,744.59 2,744.37 2,744.57 53,964.2K
11:38 2,744.51 2,744.51 2,744.07 2,744.07 39,535.8K
11:39 2,744.02 2,744.09 2,743.59 2,743.77 57,955.6K
11:40 2,743.82 2,743.90 2,743.41 2,743.41 71,051.9K
11:41 2,743.31 2,743.31 2,742.97 2,743.00 65,161.4K
11:42 2,743.07 2,743.23 2,742.69 2,742.76 61,953.2K
11:43 2,742.82 2,743.20 2,742.82 2,743.08 38,071.8K
11:44 2,743.05 2,743.15 2,742.98 2,743.07 36,637.8K
11:45 2,743.00 2,743.19 2,742.91 2,743.09 36,169.2K
11:46 2,742.87 2,742.96 2,742.60 2,742.60 45,360.4K
11:47 2,742.57 2,742.69 2,742.45 2,742.69 41,703.5K
11:48 2,742.51 2,742.59 2,742.24 2,742.24 43,346.9K
11:49 2,742.39 2,742.39 2,742.21 2,742.27 18,234.2K
11:50 2,742.18 2,742.18 2,741.75 2,741.82 34,937.6K
11:51 2,741.74 2,741.78 2,741.37 2,741.40 38,758.8K
11:52 2,741.50 2,741.56 2,741.32 2,741.32 48,656.9K
11:53 2,741.30 2,741.35 2,740.91 2,741.04 52,876.2K
11:54 2,741.00 2,741.33 2,740.92 2,741.33 71,878.2K
11:55 2,741.23 2,741.76 2,741.23 2,741.60 70,408.9K
11:56 2,741.82 2,741.90 2,741.69 2,741.79 30,714.5K
11:57 2,741.70 2,742.48 2,741.70 2,742.30 62,965.7K
11:58 2,742.39 2,742.39 2,742.21 2,742.26 54,059.4K
11:59 2,742.31 2,742.31 2,742.01 2,742.05 26,544.7K
12:00 2,742.07 2,743.18 2,742.07 2,743.18 74,789.6K
12:01 2,743.22 2,743.37 2,743.06 2,743.06 52,228.8K
12:02 2,743.01 2,743.15 2,742.94 2,743.10 51,806.7K
12:03 2,743.18 2,743.52 2,743.08 2,743.52 45,791.5K
12:04 2,743.73 2,744.14 2,743.73 2,744.12 68,157.0K
12:05 2,744.15 2,744.50 2,744.15 2,744.32 52,920.3K
12:06 2,744.28 2,744.31 2,743.00 2,743.00 75,324.5K
12:07 2,742.86 2,743.03 2,742.70 2,742.97 66,685.8K
12:08 2,743.04 2,743.30 2,743.04 2,743.27 36,693.9K
12:09 2,743.38 2,743.64 2,743.36 2,743.54 31,636.1K
12:10 2,743.53 2,743.62 2,743.35 2,743.59 25,060.6K
12:11 2,743.49 2,743.51 2,742.91 2,742.93 33,661.1K
12:12 2,742.93 2,742.96 2,742.84 2,742.96 24,276.0K
12:13 2,742.97 2,742.97 2,742.53 2,742.53 45,456.8K
12:14 2,742.46 2,742.51 2,742.36 2,742.36 44,601.7K
12:15 2,742.27 2,744.16 2,742.27 2,744.16 60,149.3K
12:16 2,744.51 2,744.87 2,744.37 2,744.80 61,716.9K
12:17 2,744.70 2,744.84 2,744.54 2,744.66 32,531.6K
12:18 2,744.35 2,744.56 2,744.04 2,744.56 51,786.8K
12:19 2,744.54 2,745.96 2,744.54 2,745.96 164,660.8K
12:20 2,746.41 2,747.13 2,746.37 2,747.08 214,845.8K
12:21 2,747.43 2,748.37 2,747.39 2,748.37 304,124.0K
12:22 2,748.19 2,750.51 2,748.19 2,750.15 368,733.9K
12:23 2,749.65 2,750.55 2,749.65 2,750.22 173,053.7K
12:24 2,750.18 2,750.28 2,749.59 2,749.68 104,993.8K
12:25 2,749.97 2,750.58 2,749.97 2,750.29 121,015.4K
12:26 2,750.37 2,750.80 2,750.37 2,750.68 67,266.0K
12:27 2,750.73 2,750.73 2,749.60 2,749.65 117,648.8K
12:28 2,749.77 2,750.22 2,749.75 2,750.18 64,085.1K
12:29 2,750.11 2,750.27 2,750.01 2,750.04 57,991.3K
12:30 2,750.05 2,750.57 2,750.05 2,750.56 67,456.0K
12:31 2,750.49 2,750.50 2,749.95 2,749.95 51,835.0K
12:32 2,749.78 2,750.11 2,749.78 2,749.98 43,305.6K
12:33 2,749.86 2,749.89 2,748.90 2,748.90 69,258.1K
12:34 2,748.77 2,748.80 2,747.37 2,747.37 165,207.8K
12:35 2,747.40 2,747.81 2,747.40 2,747.79 72,082.3K
12:36 2,747.79 2,748.07 2,747.79 2,747.93 48,493.3K
12:37 2,747.82 2,748.13 2,747.82 2,748.12 70,410.9K
12:38 2,747.98 2,748.42 2,747.98 2,748.39 31,314.2K
12:39 2,748.66 2,749.01 2,748.59 2,749.01 45,239.7K
12:40 2,748.97 2,750.03 2,748.93 2,750.03 137,215.4K
12:41 2,749.98 2,750.29 2,749.94 2,750.27 120,206.0K
12:42 2,750.13 2,750.79 2,750.13 2,750.79 93,787.2K
12:43 2,750.91 2,751.81 2,750.90 2,751.72 131,789.8K
12:44 2,751.54 2,751.82 2,751.54 2,751.82 99,023.2K
12:45 2,751.55 2,751.55 2,750.82 2,751.05 87,004.0K
12:46 2,750.89 2,750.98 2,749.22 2,749.25 141,292.8K
12:47 2,748.99 2,748.99 2,748.40 2,748.40 98,393.3K
12:48 2,748.55 2,749.20 2,748.47 2,749.19 70,434.5K
12:49 2,749.65 2,749.73 2,749.28 2,749.37 49,843.6K
12:50 2,749.48 2,749.48 2,748.56 2,748.97 103,874.4K
12:51 2,749.02 2,749.65 2,749.02 2,749.65 60,318.1K
12:52 2,749.61 2,749.85 2,749.43 2,749.43 60,246.6K
12:53 2,749.52 2,749.58 2,748.93 2,748.93 85,808.1K
12:54 2,748.98 2,749.38 2,748.98 2,748.99 64,215.6K
12:55 2,749.11 2,749.28 2,749.11 2,749.28 32,887.2K
12:56 2,749.23 2,750.20 2,749.23 2,750.20 100,718.9K
12:57 2,750.31 2,750.46 2,750.09 2,750.09 80,884.8K
12:58 2,750.32 2,750.40 2,750.05 2,750.20 34,627.3K
12:59 2,750.20 2,750.23 2,750.05 2,750.07 37,263.6K
13:00 2,750.02 2,750.52 2,749.67 2,749.67 58,016.8K
13:01 2,749.39 2,749.40 2,748.07 2,748.16 70,476.7K
13:02 2,748.26 2,748.76 2,748.26 2,748.75 74,442.0K
13:03 2,748.54 2,748.54 2,748.29 2,748.45 75,250.8K
13:04 2,748.32 2,748.36 2,747.39 2,747.54 106,758.4K
13:05 2,747.49 2,747.79 2,747.34 2,747.74 51,347.6K
13:06 2,747.73 2,747.73 2,747.35 2,747.66 57,205.0K
13:07 2,747.61 2,747.61 2,747.43 2,747.50 67,704.5K
13:08 2,747.47 2,748.11 2,747.46 2,748.11 47,504.4K
13:09 2,748.30 2,748.97 2,748.30 2,748.90 51,814.2K
13:10 2,748.75 2,748.90 2,748.36 2,748.36 35,522.6K
13:11 2,748.41 2,748.65 2,748.32 2,748.32 32,390.3K
13:12 2,748.35 2,748.40 2,748.08 2,748.08 66,173.9K
13:13 2,748.10 2,748.63 2,748.10 2,748.54 31,295.9K
13:14 2,748.37 2,748.96 2,748.34 2,748.96 22,660.8K
13:15 2,748.94 2,749.50 2,748.93 2,749.50 57,058.7K
13:16 2,749.16 2,749.16 2,748.36 2,748.81 44,323.2K
13:17 2,748.63 2,748.73 2,748.08 2,748.35 33,050.2K
13:18 2,748.32 2,748.32 2,747.59 2,747.59 49,631.1K
13:19 2,747.39 2,747.39 2,746.33 2,746.33 91,033.7K
13:20 2,746.30 2,746.57 2,746.30 2,746.57 57,566.5K
13:21 2,747.54 2,747.63 2,746.79 2,746.79 75,684.7K
13:22 2,746.99 2,747.46 2,746.99 2,747.46 41,973.7K
13:23 2,747.52 2,748.30 2,747.52 2,748.16 86,237.9K
13:24 2,747.92 2,748.06 2,747.56 2,747.60 38,575.8K
13:25 2,747.98 2,748.56 2,747.98 2,748.56 105,177.5K
13:26 2,748.79 2,748.90 2,748.64 2,748.66 100,724.5K
13:27 2,748.80 2,749.16 2,748.57 2,748.57 74,927.6K
13:28 2,748.62 2,748.75 2,748.40 2,748.75 45,316.8K
13:29 2,748.53 2,748.53 2,747.99 2,748.34 44,321.1K
13:30 2,748.43 2,748.54 2,747.51 2,747.66 136,839.8K
13:31 2,747.74 2,747.78 2,747.51 2,747.51 26,105.3K
13:32 2,747.58 2,748.11 2,747.57 2,748.02 54,612.0K
13:33 2,748.17 2,749.30 2,748.17 2,749.30 83,533.1K
13:34 2,749.35 2,749.86 2,749.29 2,749.82 86,844.5K
13:35 2,749.84 2,750.68 2,749.80 2,750.68 110,264.6K
13:36 2,751.38 2,751.49 2,751.22 2,751.31 142,022.8K
13:37 2,751.28 2,751.50 2,750.76 2,751.37 75,789.7K
13:38 2,751.53 2,751.64 2,751.34 2,751.34 74,199.7K
13:39 2,751.26 2,751.26 2,750.42 2,750.71 71,607.1K
13:40 2,750.88 2,751.44 2,750.88 2,751.32 46,618.2K
13:41 2,751.42 2,751.84 2,751.42 2,751.68 36,936.6K
13:42 2,751.68 2,751.68 2,751.27 2,751.36 51,227.3K
13:43 2,751.37 2,751.37 2,750.84 2,750.85 71,320.2K
13:44 2,750.86 2,751.34 2,750.86 2,751.26 55,442.0K
13:45 2,751.36 2,751.66 2,751.28 2,751.29 33,499.5K
13:46 2,751.21 2,751.21 2,750.93 2,750.98 54,229.6K
13:47 2,751.00 2,751.09 2,750.88 2,750.97 33,065.6K
13:48 2,750.93 2,751.19 2,750.89 2,750.95 80,496.6K
13:49 2,750.88 2,751.21 2,750.88 2,751.19 28,707.7K
13:50 2,751.11 2,751.32 2,750.99 2,751.30 33,328.0K
13:51 2,751.18 2,751.29 2,751.03 2,751.21 37,478.6K
13:52 2,751.06 2,751.24 2,751.04 2,751.07 36,153.4K
13:53 2,751.19 2,752.52 2,751.19 2,752.24 138,745.7K
13:54 2,752.28 2,752.57 2,752.28 2,752.47 54,857.7K
13:55 2,752.48 2,754.08 2,752.46 2,754.08 250,593.8K
13:56 2,754.07 2,754.50 2,754.03 2,754.03 121,821.4K
13:57 2,754.11 2,754.11 2,753.79 2,753.79 66,204.0K
13:58 2,753.88 2,753.88 2,753.64 2,753.68 63,570.3K
13:59 2,753.84 2,753.84 2,753.60 2,753.71 42,831.4K
14:00 2,753.88 2,753.96 2,753.69 2,753.69 56,023.3K
14:01 2,753.57 2,753.81 2,753.50 2,753.71 59,339.8K
14:02 2,754.23 2,754.83 2,754.23 2,754.62 100,318.3K
14:03 2,755.04 2,755.29 2,754.83 2,754.88 106,126.4K
14:04 2,754.93 2,754.97 2,754.77 2,754.92 52,512.2K
14:05 2,754.90 2,755.32 2,754.69 2,755.32 90,273.5K
14:06 2,755.28 2,756.02 2,755.27 2,755.99 95,185.3K
14:07 2,755.96 2,756.46 2,755.96 2,756.34 86,824.0K
14:08 2,756.28 2,756.28 2,755.24 2,756.13 159,166.0K
14:09 2,756.08 2,756.29 2,755.82 2,755.82 59,734.9K
14:10 2,755.90 2,755.90 2,753.92 2,753.92 90,752.4K
14:11 2,753.80 2,753.80 2,753.35 2,753.52 89,379.7K
14:12 2,753.43 2,753.60 2,753.07 2,753.45 104,931.3K
14:13 2,753.39 2,753.39 2,752.41 2,753.02 167,102.1K
14:14 2,753.61 2,753.88 2,752.97 2,753.32 81,833.5K
14:15 2,753.32 2,754.77 2,753.26 2,754.75 123,185.9K
14:16 2,754.69 2,755.22 2,754.69 2,754.88 61,921.1K
14:17 2,754.77 2,755.18 2,754.52 2,755.18 76,072.6K
14:18 2,755.23 2,755.26 2,755.01 2,755.12 49,601.0K
14:19 2,755.09 2,755.25 2,755.05 2,755.19 44,155.3K
14:20 2,755.03 2,755.03 2,753.35 2,753.55 93,329.8K
14:21 2,753.70 2,754.48 2,753.70 2,754.48 89,815.1K
14:22 2,754.48 2,754.93 2,754.48 2,754.74 42,144.3K
14:23 2,754.83 2,755.06 2,754.01 2,754.01 49,875.0K
14:24 2,754.15 2,754.15 2,752.70 2,752.70 117,873.5K
14:25 2,752.60 2,752.60 2,752.17 2,752.40 153,361.2K
14:26 2,752.67 2,753.19 2,752.53 2,752.53 49,939.9K
14:27 2,752.61 2,753.16 2,752.43 2,753.16 52,275.3K
14:28 2,753.40 2,754.79 2,753.40 2,754.71 72,119.6K
14:29 2,754.63 2,754.79 2,754.56 2,754.68 51,702.0K
14:30 2,754.57 2,754.81 2,754.57 2,754.69 64,075.4K
14:31 2,754.72 2,754.94 2,754.72 2,754.79 40,269.5K
14:32 2,754.74 2,754.84 2,754.40 2,754.54 70,317.2K
14:33 2,754.63 2,754.76 2,754.52 2,754.54 64,549.0K
14:34 2,754.37 2,754.45 2,754.02 2,754.02 86,554.2K
14:35 2,754.20 2,754.86 2,754.20 2,754.86 90,011.1K
14:36 2,754.96 2,755.91 2,754.96 2,755.89 158,678.9K
14:37 2,756.11 2,756.68 2,756.06 2,756.12 123,675.6K
14:38 2,756.02 2,756.08 2,755.66 2,755.96 86,405.5K
14:39 2,755.93 2,756.08 2,755.70 2,755.95 70,780.7K
14:40 2,756.14 2,756.14 2,755.81 2,755.91 34,603.7K
14:41 2,755.77 2,755.78 2,755.49 2,755.49 59,740.6K
14:42 2,755.19 2,755.40 2,754.77 2,754.82 149,455.8K
14:43 2,754.58 2,755.01 2,754.57 2,754.93 52,576.2K
14:44 2,754.98 2,754.98 2,753.47 2,753.50 105,195.0K
14:45 2,753.52 2,753.91 2,753.52 2,753.91 68,016.4K
14:46 2,754.18 2,754.34 2,754.11 2,754.17 100,626.3K
14:47 2,754.12 2,754.33 2,753.94 2,754.13 97,892.0K
14:48 2,754.24 2,754.42 2,754.03 2,754.42 38,337.3K
14:49 2,754.44 2,754.55 2,753.87 2,753.88 86,697.2K
14:50 2,753.76 2,753.85 2,753.56 2,753.56 89,430.9K
14:51 2,753.20 2,753.20 2,752.18 2,752.24 131,884.3K
14:52 2,752.20 2,752.20 2,751.76 2,751.80 157,976.7K
14:53 2,752.02 2,752.15 2,751.69 2,752.12 66,987.9K
14:54 2,752.32 2,752.45 2,752.27 2,752.42 44,440.6K
14:55 2,752.64 2,752.64 2,752.34 2,752.50 72,453.2K
14:56 2,752.49 2,752.49 2,752.19 2,752.30 57,032.3K
14:57 2,752.24 2,752.27 2,752.09 2,752.22 34,698.8K
14:58 2,752.18 2,752.50 2,752.18 2,752.40 37,339.7K
14:59 2,752.57 2,753.10 2,752.57 2,753.10 51,084.2K
15:00 2,754.04 2,754.30 2,753.77 2,754.30 105,970.4K
15:01 2,754.37 2,754.71 2,754.37 2,754.60 63,974.4K
15:02 2,754.57 2,754.86 2,753.50 2,753.50 76,576.4K
15:03 2,753.20 2,753.20 2,752.59 2,752.59 60,653.8K
15:04 2,752.83 2,752.83 2,752.52 2,752.52 73,578.4K
15:05 2,752.80 2,753.14 2,752.75 2,753.10 39,528.0K
15:06 2,753.08 2,753.13 2,752.72 2,752.72 61,102.3K
15:07 2,752.72 2,752.72 2,751.59 2,751.59 116,228.2K
15:08 2,751.76 2,752.02 2,751.76 2,752.02 69,115.0K
15:09 2,752.07 2,752.35 2,752.07 2,752.15 61,681.6K
15:10 2,752.24 2,752.49 2,752.24 2,752.44 68,772.8K
15:11 2,752.45 2,752.66 2,752.17 2,752.17 61,337.8K
15:12 2,752.22 2,753.38 2,752.22 2,753.38 76,793.8K
15:13 2,753.51 2,754.29 2,753.51 2,754.28 69,876.8K
15:14 2,754.45 2,754.53 2,753.90 2,753.96 67,711.1K
15:15 2,753.96 2,753.97 2,752.91 2,753.04 60,209.8K
15:16 2,752.32 2,752.58 2,752.24 2,752.24 48,544.0K
15:17 2,752.16 2,752.25 2,751.69 2,751.73 90,469.0K
15:18 2,751.79 2,752.45 2,751.79 2,752.41 45,110.0K
15:19 2,752.54 2,752.81 2,752.49 2,752.81 58,143.9K
15:20 2,752.81 2,753.33 2,752.81 2,753.27 82,700.8K
15:21 2,753.56 2,753.75 2,753.37 2,753.68 135,703.2K
15:22 2,753.64 2,753.73 2,753.24 2,753.48 66,666.3K
15:23 2,753.46 2,753.50 2,752.98 2,753.13 62,100.5K
15:24 2,753.03 2,753.22 2,752.90 2,753.22 33,885.0K
15:25 2,753.27 2,754.27 2,753.27 2,754.19 55,668.3K
15:26 2,754.29 2,754.35 2,754.16 2,754.28 52,931.6K
15:27 2,754.27 2,754.94 2,754.27 2,754.92 51,509.4K
15:28 2,754.81 2,755.04 2,754.55 2,754.55 35,693.1K
15:29 2,754.30 2,754.30 2,754.04 2,754.12 42,000.4K
15:30 2,754.36 2,754.64 2,754.36 2,754.59 29,998.6K
15:31 2,754.64 2,754.79 2,754.53 2,754.76 27,275.5K
15:32 2,754.81 2,755.08 2,754.81 2,755.07 46,707.1K
15:33 2,755.07 2,755.13 2,755.01 2,755.07 29,016.2K
15:34 2,755.10 2,756.06 2,755.09 2,755.87 73,983.4K
15:35 2,755.83 2,756.23 2,755.83 2,756.20 37,421.9K
15:36 2,756.21 2,756.22 2,755.97 2,755.97 56,693.2K
15:37 2,756.01 2,756.48 2,756.01 2,756.48 45,178.9K
15:38 2,756.38 2,756.92 2,756.36 2,756.92 53,104.6K
15:39 2,757.14 2,757.44 2,757.14 2,757.32 68,478.3K
15:40 2,757.39 2,757.48 2,757.15 2,757.20 62,824.6K
15:41 2,757.31 2,757.35 2,757.16 2,757.29 38,966.2K
15:42 2,756.91 2,757.14 2,756.81 2,756.87 50,686.9K
15:43 2,756.81 2,756.83 2,756.60 2,756.60 31,891.7K
15:44 2,756.64 2,756.71 2,756.42 2,756.58 57,241.4K
15:45 2,756.52 2,757.62 2,756.52 2,757.62 119,253.7K
15:46 2,757.75 2,758.25 2,757.66 2,757.93 98,446.6K
15:47 2,757.80 2,757.80 2,757.44 2,757.44 66,738.9K
15:48 2,757.24 2,757.24 2,756.79 2,757.15 78,826.0K
15:49 2,757.08 2,757.17 2,756.88 2,756.91 40,021.8K
15:50 2,756.68 2,757.03 2,756.68 2,756.98 66,479.6K
15:51 2,757.01 2,757.31 2,757.01 2,757.31 48,740.1K
15:52 2,757.43 2,757.43 2,757.15 2,757.29 43,093.0K
15:53 2,757.44 2,757.44 2,755.35 2,755.35 124,176.2K
15:54 2,755.65 2,755.96 2,755.59 2,755.79 47,474.0K
15:55 2,755.91 2,756.09 2,755.44 2,755.65 40,834.5K
15:56 2,755.63 2,755.96 2,755.63 2,755.96 52,620.2K
15:57 2,756.17 2,756.44 2,756.17 2,756.35 35,743.4K
15:58 2,756.37 2,756.46 2,756.37 2,756.39 22,083.1K
15:59 2,756.52 2,756.56 2,756.29 2,756.52 36,675.0K
16:00 2,756.47 2,757.00 2,756.47 2,756.93 68,247.6K
16:01 2,757.05 2,757.41 2,757.04 2,757.37 41,410.1K
16:02 2,757.43 2,757.43 2,756.99 2,756.99 27,008.4K
16:03 2,756.76 2,757.26 2,756.76 2,756.83 50,556.0K
16:04 2,756.63 2,756.78 2,756.51 2,756.78 60,752.6K
16:05 2,756.61 2,757.13 2,756.53 2,757.03 39,870.5K
16:06 2,757.03 2,757.31 2,756.82 2,756.82 38,891.4K
16:07 2,756.92 2,757.52 2,756.92 2,757.49 121,668.5K
16:08 2,757.45 2,757.73 2,757.14 2,757.73 115,442.2K
16:09 2,757.59 2,757.70 2,757.48 2,757.55 84,928.1K
16:10 2,757.59 2,758.95 2,757.59 2,758.86 164,725.1K
16:11 2,759.47 2,759.74 2,759.46 2,759.46 153,750.7K
16:12 2,758.89 2,759.86 2,758.87 2,759.86 85,235.7K
16:13 2,759.92 2,760.46 2,759.92 2,760.19 130,930.3K
16:14 2,760.22 2,760.28 2,758.64 2,758.76 92,104.5K
16:15 2,758.27 2,758.34 2,757.92 2,758.26 88,604.0K
16:16 2,758.41 2,759.63 2,758.10 2,759.63 117,817.6K
16:17 2,759.87 2,760.27 2,759.85 2,760.27 88,748.0K
16:18 2,760.19 2,760.66 2,760.19 2,760.59 113,849.4K
16:19 2,760.76 2,761.04 2,760.54 2,760.54 96,341.7K
16:20 2,760.39 2,760.52 2,759.93 2,760.15 107,573.2K
16:21 2,760.20 2,760.28 2,759.52 2,759.54 91,080.7K
16:22 2,759.69 2,759.69 2,758.49 2,758.49 90,375.2K
16:23 2,758.52 2,758.88 2,758.52 2,758.78 42,612.3K
16:24 2,759.03 2,759.54 2,758.86 2,759.42 127,401.1K
16:25 2,759.39 2,759.73 2,759.39 2,759.48 64,706.9K
16:26 2,759.43 2,760.10 2,759.43 2,760.10 64,818.3K
16:27 2,760.00 2,760.28 2,760.00 2,760.24 58,646.7K
16:28 2,759.60 2,760.33 2,759.58 2,760.33 72,789.9K
16:29 2,760.09 2,760.38 2,759.86 2,760.06 53,864.1K
16:30 2,760.22 2,760.28 2,759.29 2,759.45 65,283.1K
16:31 2,759.21 2,759.67 2,759.21 2,759.45 43,749.6K
16:32 2,759.12 2,759.51 2,759.06 2,759.44 34,861.0K
16:33 2,759.28 2,760.35 2,759.28 2,760.35 80,817.4K
16:34 2,760.45 2,760.76 2,760.45 2,760.47 62,371.9K
16:35 2,760.52 2,760.87 2,760.52 2,760.78 92,909.8K
16:36 2,760.93 2,760.93 2,760.35 2,760.72 89,212.1K
16:37 2,760.62 2,760.68 2,759.99 2,759.99 82,283.9K
16:38 2,760.13 2,760.79 2,760.13 2,760.79 79,851.4K
16:39 2,760.76 2,760.84 2,760.53 2,760.77 105,150.9K
16:40 2,760.96 2,761.39 2,760.85 2,761.16 77,607.6K
16:41 2,761.39 2,761.46 2,761.10 2,761.15 134,410.4K
16:42 2,761.39 2,761.59 2,761.29 2,761.39 60,057.6K
16:43 2,761.08 2,761.26 2,761.02 2,761.23 87,752.4K
16:44 2,761.31 2,761.61 2,760.22 2,760.22 111,872.0K
16:45 2,760.54 2,760.75 2,759.90 2,760.75 111,436.2K
16:46 2,761.02 2,761.53 2,760.94 2,761.44 86,896.4K
16:47 2,761.34 2,761.74 2,761.33 2,761.60 142,472.8K
16:48 2,760.67 2,760.87 2,760.40 2,760.40 89,359.2K
16:49 2,760.33 2,760.74 2,760.33 2,760.61 74,509.5K
16:50 2,760.53 2,760.98 2,760.53 2,760.90 40,197.4K
16:51 2,760.76 2,761.31 2,760.76 2,761.31 77,396.0K
16:52 2,761.16 2,761.48 2,761.16 2,761.48 49,921.3K
16:53 2,761.24 2,761.57 2,761.24 2,761.57 109,454.7K
16:54 2,761.68 2,761.69 2,761.05 2,761.13 66,985.0K
16:55 2,760.76 2,760.86 2,760.39 2,760.53 91,598.5K
16:56 2,760.49 2,760.86 2,760.48 2,760.84 66,726.0K
16:57 2,760.91 2,761.38 2,760.79 2,761.38 90,544.5K
16:58 2,761.20 2,761.46 2,761.20 2,761.46 59,691.4K
16:59 2,761.41 2,761.43 2,760.64 2,760.77 92,670.6K
17:00 2,760.85 2,760.96 2,760.66 2,760.73 71,520.1K
17:01 2,760.51 2,760.67 2,759.92 2,759.95 138,982.3K
17:02 2,759.64 2,759.75 2,759.04 2,759.04 179,194.0K
17:03 2,759.09 2,759.68 2,759.09 2,759.68 109,602.6K
17:04 2,760.20 2,761.17 2,760.20 2,760.78 155,423.3K
17:05 2,760.79 2,760.79 2,760.33 2,760.63 78,708.2K
17:06 2,760.69 2,761.23 2,760.69 2,761.23 74,068.7K
17:07 2,761.17 2,761.20 2,760.47 2,760.47 104,308.9K
17:08 2,759.42 2,759.63 2,758.58 2,758.63 200,762.7K
17:09 2,758.91 2,759.40 2,758.32 2,758.63 144,890.7K
17:10 2,758.64 2,759.76 2,758.54 2,759.76 141,156.2K
17:11 2,759.52 2,759.61 2,759.09 2,759.40 128,945.5K
17:12 2,759.67 2,759.97 2,759.25 2,759.89 69,919.2K
17:13 2,760.12 2,760.29 2,759.91 2,760.29 67,534.0K
17:14 2,760.20 2,760.37 2,760.08 2,760.14 64,084.4K
17:15 2,760.14 2,761.20 2,760.14 2,761.20 70,890.0K
17:16 2,761.38 2,761.43 2,761.07 2,761.11 83,159.7K
17:17 2,760.84 2,761.55 2,760.78 2,761.55 54,081.5K
17:18 2,761.63 2,761.84 2,761.60 2,761.72 84,288.1K
17:19 2,761.77 2,761.91 2,761.62 2,761.90 46,372.6K
17:20 2,762.18 2,763.91 2,762.14 2,763.56 236,746.9K
17:21 2,763.68 2,764.28 2,763.65 2,764.10 170,479.4K
17:22 2,764.23 2,764.54 2,764.17 2,764.48 98,170.8K
17:23 2,764.46 2,765.73 2,764.46 2,765.47 191,077.2K
17:24 2,765.64 2,766.03 2,765.08 2,765.17 154,148.4K
17:25 2,764.98 2,765.02 2,764.30 2,764.30 107,843.4K
17:26 2,764.44 2,765.50 2,764.38 2,765.50 198,312.2K
17:27 2,765.52 2,765.70 2,765.13 2,765.13 116,370.3K
17:28 2,765.13 2,765.62 2,765.13 2,765.38 84,343.6K
17:29 2,765.26 2,765.37 2,765.05 2,765.17 97,997.6K
17:30 2,765.22 2,765.80 2,765.22 2,765.80 107,518.1K
17:31 2,765.83 2,766.10 2,765.83 2,765.96 74,314.4K
17:32 2,766.76 2,768.33 2,766.76 2,768.21 257,932.3K
17:33 2,768.33 2,768.65 2,767.64 2,767.77 170,660.3K
17:34 2,767.67 2,767.67 2,767.22 2,767.25 76,351.2K
17:35 2,767.50 2,767.86 2,767.50 2,767.54 119,812.1K
17:36 2,767.76 2,768.54 2,767.76 2,768.29 100,104.8K
17:37 2,768.48 2,768.75 2,768.48 2,768.75 109,711.4K
17:38 2,768.75 2,768.78 2,768.31 2,768.34 125,829.4K
17:39 2,768.18 2,768.44 2,768.13 2,768.26 59,144.7K
17:40 2,768.05 2,768.56 2,768.05 2,768.56 130,117.1K
17:41 2,768.55 2,769.48 2,768.55 2,769.48 106,216.2K
17:42 2,769.71 2,769.92 2,769.61 2,769.78 124,746.3K
17:43 2,769.91 2,769.91 2,769.62 2,769.81 99,052.7K
17:44 2,769.85 2,770.02 2,769.28 2,769.35 143,269.6K
17:45 2,769.50 2,770.09 2,769.50 2,769.89 170,176.0K
17:46 2,770.03 2,770.44 2,770.03 2,770.29 108,148.1K
17:47 2,770.19 2,770.42 2,769.84 2,769.84 117,363.1K
17:48 2,769.88 2,770.69 2,769.88 2,770.69 180,376.3K
17:49 2,770.89 2,770.92 2,770.59 2,770.74 85,397.3K
17:50 2,770.64 2,770.69 2,770.48 2,770.48 112,463.2K
17:51 2,769.83 2,770.07 2,767.82 2,768.02 402,927.2K
17:52 2,767.78 2,767.88 2,767.45 2,767.88 225,283.5K
17:53 2,767.74 2,768.80 2,767.74 2,768.73 77,318.3K
17:54 2,768.69 2,768.69 2,765.33 2,765.38 269,149.2K
17:55 2,765.40 2,765.56 2,764.95 2,765.56 185,470.9K
17:56 2,765.39 2,765.88 2,765.29 2,765.67 261,732.3K
17:57 2,765.94 2,766.24 2,765.94 2,766.20 116,970.3K
17:58 2,766.28 2,766.60 2,765.22 2,765.22 103,374.6K
17:59 2,764.96 2,765.25 2,764.90 2,765.17 83,001.5K
18:00 2,765.87 2,766.44 2,765.70 2,766.19 93,520.8K
18:01 2,766.51 2,766.78 2,766.51 2,766.74 71,309.3K
18:02 2,766.95 2,768.12 2,766.95 2,768.06 95,036.6K
18:03 2,768.25 2,769.46 2,768.25 2,769.40 119,233.5K
18:04 2,769.62 2,769.92 2,769.59 2,769.64 110,139.8K
18:05 2,770.19 2,770.92 2,770.09 2,770.91 146,269.9K
18:06 2,770.69 2,770.82 2,770.48 2,770.64 116,106.5K
18:07 2,770.52 2,771.25 2,770.39 2,771.20 110,618.2K
18:08 2,771.22 2,771.31 2,771.11 2,771.18 82,522.1K
18:09 2,771.10 2,771.19 2,771.04 2,771.07 123,986.8K
18:10 2,771.06 2,771.09 2,769.69 2,769.69 115,546.9K
18:11 2,769.72 2,770.32 2,769.72 2,770.01 126,450.5K
18:12 2,770.14 2,770.24 2,770.04 2,770.08 93,162.3K
18:13 2,769.89 2,770.35 2,769.89 2,770.21 78,864.5K
18:14 2,770.19 2,770.30 2,769.50 2,769.50 47,724.2K
18:15 2,769.39 2,769.99 2,769.39 2,769.66 68,090.6K
18:16 2,770.18 2,770.37 2,770.09 2,770.29 91,401.3K
18:17 2,770.43 2,770.77 2,770.43 2,770.68 72,795.2K
18:18 2,770.66 2,770.66 2,770.35 2,770.52 108,958.2K
18:19 2,770.57 2,770.80 2,770.55 2,770.63 141,156.9K
18:20 2,770.73 2,771.25 2,770.73 2,771.25 143,079.2K
18:21 2,771.17 2,771.55 2,771.13 2,771.38 133,394.7K
18:22 2,771.57 2,771.75 2,771.23 2,771.50 162,789.8K
18:23 2,771.39 2,772.13 2,770.69 2,772.04 246,807.1K
18:24 2,772.51 2,772.60 2,772.30 2,772.60 111,253.3K
18:25 2,772.79 2,775.16 2,772.79 2,774.99 360,372.8K
18:26 2,774.87 2,775.06 2,774.87 2,774.99 131,844.8K
18:27 2,775.19 2,775.31 2,774.63 2,774.63 361,350.3K
18:28 2,774.74 2,774.84 2,774.57 2,774.82 122,550.3K
18:29 2,775.38 2,775.52 2,775.25 2,775.26 180,543.5K
18:30 2,775.44 2,775.89 2,775.44 2,775.66 244,435.9K
18:31 2,775.84 2,776.68 2,775.84 2,776.37 210,237.5K
18:32 2,776.41 2,776.63 2,775.45 2,775.45 133,278.3K
18:33 2,775.24 2,775.68 2,775.24 2,775.36 204,022.0K
18:34 2,775.02 2,775.02 2,774.76 2,774.83 229,693.1K
18:35 2,774.87 2,775.19 2,774.87 2,775.07 102,904.5K
18:36 2,775.04 2,775.13 2,774.96 2,774.96 73,387.3K
18:37 2,774.89 2,775.04 2,774.41 2,774.41 94,024.1K
18:38 2,774.37 2,774.67 2,774.17 2,774.35 87,405.4K
18:39 2,774.27 2,774.38 2,773.87 2,773.93 70,935.2K
18:40 2,773.83 2,773.83 2,773.83 2,773.83 13,352.2K
18:51 2,773.85 2,773.85 2,773.85 2,773.85 147,018.1K
19:05 2,774.19 2,774.55 2,774.11 2,774.48 88,934.0K
19:06 2,774.61 2,774.91 2,774.57 2,774.80 70,226.0K
19:07 2,774.55 2,774.55 2,774.34 2,774.50 49,112.7K
19:08 2,774.02 2,774.33 2,773.99 2,774.12 74,144.5K
19:09 2,774.13 2,774.41 2,774.10 2,774.24 61,179.0K
19:10 2,773.93 2,774.32 2,773.93 2,774.28 63,190.7K
19:11 2,774.17 2,774.31 2,773.90 2,773.97 51,517.5K
19:12 2,774.05 2,774.08 2,773.63 2,773.63 60,607.7K
19:13 2,773.77 2,773.77 2,773.46 2,773.58 58,173.5K
19:14 2,773.55 2,773.58 2,773.21 2,773.21 39,151.8K
19:15 2,773.13 2,773.56 2,773.13 2,773.54 60,588.5K
19:16 2,773.53 2,773.59 2,772.74 2,772.89 53,618.5K
19:17 2,772.99 2,773.21 2,772.89 2,773.18 29,366.4K
19:18 2,773.11 2,773.21 2,773.09 2,773.21 25,683.8K
19:19 2,773.35 2,773.35 2,773.02 2,773.29 23,997.3K
19:20 2,773.26 2,773.46 2,773.24 2,773.34 27,558.0K
19:21 2,773.40 2,773.73 2,773.40 2,773.56 25,994.8K
19:22 2,773.61 2,773.72 2,773.57 2,773.62 47,125.2K
19:23 2,773.79 2,773.82 2,773.49 2,773.58 26,976.8K
19:24 2,773.74 2,773.91 2,773.65 2,773.91 47,217.1K
19:25 2,774.01 2,774.20 2,773.96 2,774.15 29,889.9K
19:26 2,774.22 2,774.37 2,774.09 2,774.31 28,675.2K
19:27 2,774.16 2,774.27 2,773.99 2,774.08 28,557.9K
19:28 2,774.06 2,774.19 2,774.02 2,774.14 48,107.4K
19:29 2,774.02 2,774.11 2,773.75 2,773.85 20,030.0K
19:30 2,773.66 2,773.81 2,773.60 2,773.78 21,190.8K
19:31 2,773.67 2,773.81 2,773.53 2,773.68 27,185.0K
19:32 2,773.72 2,773.81 2,773.66 2,773.68 23,063.1K
19:33 2,773.56 2,773.58 2,772.46 2,772.46 53,562.2K
19:34 2,772.36 2,772.42 2,771.52 2,771.52 66,799.2K
19:35 2,771.38 2,771.54 2,771.20 2,771.49 46,045.3K
19:36 2,771.38 2,771.78 2,771.27 2,771.78 42,744.1K
19:37 2,771.81 2,772.04 2,771.70 2,771.79 61,860.8K
19:38 2,771.16 2,771.37 2,770.67 2,770.68 59,563.2K
19:39 2,770.73 2,770.76 2,770.35 2,770.35 100,816.9K
19:40 2,770.34 2,770.34 2,769.56 2,769.56 98,539.3K
19:41 2,769.64 2,769.66 2,769.32 2,769.54 37,488.0K
19:42 2,769.57 2,769.62 2,768.99 2,769.08 112,722.7K
19:43 2,768.98 2,769.22 2,768.98 2,769.17 53,295.0K
19:44 2,769.18 2,769.25 2,769.08 2,769.12 34,488.2K
19:45 2,768.99 2,769.22 2,768.98 2,769.20 47,228.7K
19:46 2,769.30 2,769.73 2,769.24 2,769.73 31,853.3K
19:47 2,769.87 2,770.10 2,769.87 2,770.05 41,227.2K
19:48 2,770.27 2,770.84 2,770.22 2,770.81 72,463.2K
19:49 2,770.77 2,770.90 2,770.74 2,770.87 36,088.1K
19:50 2,770.95 2,771.10 2,770.76 2,770.81 27,612.1K
19:51 2,770.45 2,770.45 2,770.14 2,770.29 34,447.9K
19:52 2,770.22 2,770.22 2,769.85 2,769.87 26,628.4K
19:53 2,769.97 2,770.26 2,769.77 2,770.14 49,515.4K
19:54 2,770.29 2,770.67 2,770.23 2,770.31 18,495.6K
19:55 2,770.33 2,770.37 2,770.01 2,770.04 21,134.5K
19:56 2,769.98 2,769.98 2,769.52 2,769.58 56,116.8K
19:57 2,769.69 2,769.81 2,769.64 2,769.64 11,074.8K
19:58 2,769.94 2,770.13 2,769.89 2,770.13 30,398.3K
19:59 2,770.11 2,770.52 2,769.99 2,770.52 18,826.1K
20:00 2,770.61 2,771.26 2,770.61 2,771.26 27,237.1K
20:01 2,771.38 2,771.60 2,771.25 2,771.48 24,661.0K
20:02 2,771.45 2,771.87 2,771.36 2,771.87 26,127.1K
20:03 2,772.00 2,772.43 2,772.00 2,772.41 29,851.4K
20:04 2,772.44 2,772.77 2,772.33 2,772.77 45,686.2K
20:05 2,772.67 2,773.03 2,772.67 2,772.69 34,096.1K
20:06 2,772.52 2,772.59 2,772.40 2,772.40 27,765.9K
20:07 2,772.24 2,772.31 2,772.15 2,772.26 18,230.2K
20:08 2,772.14 2,772.14 2,771.93 2,771.93 16,354.3K
20:09 2,771.91 2,772.02 2,771.72 2,771.78 11,698.8K
20:10 2,771.79 2,772.02 2,771.78 2,772.02 23,232.3K
20:11 2,772.06 2,772.14 2,771.95 2,772.12 36,421.2K
20:12 2,771.92 2,772.09 2,771.87 2,772.06 17,649.2K
20:13 2,771.96 2,772.16 2,771.92 2,772.03 18,719.9K
20:14 2,771.96 2,771.96 2,771.31 2,771.31 16,850.2K
20:15 2,771.49 2,771.49 2,771.17 2,771.17 46,221.7K
20:16 2,770.89 2,771.19 2,770.80 2,771.14 39,499.1K
20:17 2,771.46 2,771.69 2,771.30 2,771.32 48,089.4K
20:18 2,771.10 2,771.15 2,770.88 2,771.15 15,798.8K
20:19 2,770.99 2,771.50 2,770.99 2,771.49 28,680.3K
20:20 2,771.38 2,771.38 2,771.10 2,771.31 28,734.1K
20:21 2,771.33 2,771.33 2,770.95 2,771.09 19,052.6K
20:22 2,771.08 2,771.08 2,770.89 2,770.97 17,522.2K
20:23 2,770.93 2,770.93 2,770.72 2,770.86 32,310.5K
20:24 2,770.92 2,771.05 2,770.76 2,771.05 22,455.6K
20:25 2,771.43 2,771.89 2,771.28 2,771.89 40,897.0K
20:26 2,771.83 2,771.91 2,771.68 2,771.91 27,406.1K
20:27 2,771.93 2,772.00 2,771.67 2,771.75 19,080.7K
20:28 2,771.81 2,771.96 2,771.79 2,771.86 18,488.5K
20:29 2,771.87 2,771.87 2,771.62 2,771.73 18,079.5K
20:30 2,771.68 2,771.69 2,771.56 2,771.56 12,700.8K
20:31 2,771.55 2,771.56 2,771.37 2,771.54 15,469.7K
20:32 2,771.65 2,771.84 2,771.62 2,771.62 21,100.0K
20:33 2,772.03 2,772.21 2,772.03 2,772.05 30,325.4K
20:34 2,772.07 2,772.25 2,771.97 2,772.25 21,700.1K
20:35 2,772.32 2,772.52 2,772.22 2,772.46 34,011.6K
20:36 2,772.45 2,772.61 2,772.43 2,772.60 16,572.5K
20:37 2,772.67 2,772.74 2,772.59 2,772.73 15,321.5K
20:38 2,772.84 2,773.13 2,772.79 2,773.07 16,931.2K
20:39 2,773.01 2,773.42 2,773.01 2,773.32 17,406.1K
20:40 2,773.37 2,773.47 2,773.32 2,773.34 17,373.7K
20:41 2,773.46 2,773.52 2,773.40 2,773.47 7,056.7K
20:42 2,773.48 2,775.30 2,773.48 2,775.30 100,601.1K
20:43 2,775.17 2,775.47 2,775.17 2,775.37 39,911.1K
20:44 2,775.21 2,776.31 2,775.21 2,776.31 88,616.1K
20:45 2,776.29 2,776.64 2,776.23 2,776.30 44,998.9K
20:46 2,776.52 2,776.52 2,776.28 2,776.31 31,381.1K
20:47 2,776.31 2,776.31 2,776.14 2,776.25 29,543.5K
20:48 2,776.19 2,776.19 2,775.91 2,776.08 49,902.8K
20:49 2,776.13 2,776.17 2,775.90 2,775.90 28,913.9K
20:50 2,775.82 2,776.25 2,775.78 2,776.13 55,505.1K
20:51 2,776.33 2,776.38 2,776.19 2,776.25 48,195.1K
20:52 2,776.31 2,776.77 2,776.27 2,776.77 24,887.1K
20:53 2,776.72 2,778.12 2,776.72 2,778.06 94,381.1K
20:54 2,778.09 2,778.09 2,777.84 2,777.92 42,015.8K
20:55 2,777.93 2,778.14 2,777.93 2,778.02 35,368.6K
20:56 2,778.02 2,778.02 2,777.38 2,777.38 34,658.2K
20:57 2,777.24 2,777.32 2,777.03 2,777.24 20,170.2K
20:58 2,777.21 2,777.36 2,777.12 2,777.12 24,553.7K
20:59 2,777.14 2,777.45 2,777.13 2,777.27 29,435.3K
21:00 2,777.31 2,777.74 2,777.31 2,777.71 36,800.5K
21:01 2,777.72 2,777.82 2,777.64 2,777.64 25,997.7K
21:02 2,777.55 2,777.64 2,777.42 2,777.42 30,833.8K
21:03 2,777.49 2,777.49 2,777.09 2,777.09 28,772.5K
21:04 2,777.12 2,777.47 2,777.10 2,777.47 31,622.9K
21:05 2,777.69 2,777.70 2,777.57 2,777.64 24,392.7K
21:06 2,777.51 2,777.68 2,777.43 2,777.44 21,089.1K
21:07 2,777.43 2,777.71 2,777.43 2,777.48 20,017.0K
21:08 2,777.44 2,777.46 2,777.35 2,777.37 21,593.3K
21:09 2,777.39 2,777.39 2,777.01 2,777.01 22,322.6K
21:10 2,777.21 2,777.24 2,776.76 2,776.76 20,633.1K
21:11 2,776.77 2,776.77 2,776.51 2,776.61 20,818.9K
21:12 2,776.15 2,776.15 2,775.96 2,775.96 27,124.5K
21:13 2,775.79 2,776.08 2,775.46 2,776.00 46,385.7K
21:14 2,776.10 2,776.10 2,775.77 2,776.08 19,968.8K
21:15 2,775.89 2,776.08 2,775.89 2,776.05 17,520.6K
21:16 2,776.07 2,776.32 2,776.06 2,776.24 20,005.2K
21:17 2,776.25 2,776.32 2,775.96 2,775.96 33,820.3K
21:18 2,775.89 2,775.89 2,775.54 2,775.74 46,892.7K
21:19 2,775.68 2,776.34 2,775.55 2,776.34 25,737.8K
21:20 2,776.22 2,776.45 2,776.19 2,776.35 16,035.3K
21:21 2,776.46 2,776.71 2,776.31 2,776.63 13,921.4K
21:22 2,776.66 2,776.70 2,776.49 2,776.50 13,483.0K
21:23 2,776.51 2,776.56 2,776.37 2,776.52 16,093.5K
21:24 2,776.59 2,776.59 2,776.19 2,776.19 14,729.5K
21:25 2,776.14 2,776.34 2,776.14 2,776.25 22,882.8K
21:26 2,776.29 2,776.30 2,775.99 2,775.99 34,921.8K
21:27 2,776.00 2,776.01 2,775.71 2,775.71 17,907.1K
21:28 2,775.81 2,775.86 2,775.55 2,775.65 21,565.6K
21:29 2,775.52 2,775.81 2,775.52 2,775.61 30,342.2K
21:30 2,775.59 2,775.71 2,775.50 2,775.50 14,209.7K
21:31 2,775.51 2,775.79 2,775.40 2,775.49 30,914.3K
21:32 2,775.42 2,775.51 2,775.09 2,775.09 16,282.7K
21:33 2,775.19 2,775.35 2,774.81 2,774.84 35,330.0K
21:34 2,774.80 2,774.99 2,774.56 2,774.56 50,964.8K
21:35 2,774.87 2,774.87 2,774.38 2,774.38 20,469.0K
21:36 2,774.18 2,774.37 2,774.05 2,774.31 17,784.1K
21:37 2,774.44 2,774.50 2,774.31 2,774.43 12,318.7K
21:38 2,774.58 2,774.86 2,774.55 2,774.67 16,894.7K
21:39 2,774.90 2,775.42 2,774.90 2,775.40 28,218.1K
21:40 2,775.32 2,775.37 2,775.22 2,775.34 9,129.2K
21:41 2,775.27 2,775.31 2,775.08 2,775.08 13,372.1K
21:42 2,775.11 2,775.46 2,775.11 2,775.25 25,024.8K
21:43 2,775.48 2,775.52 2,775.10 2,775.11 20,021.5K
21:44 2,775.22 2,775.40 2,775.14 2,775.17 9,910.8K
21:45 2,775.32 2,775.40 2,774.81 2,775.21 39,886.8K
21:46 2,775.16 2,775.94 2,775.11 2,775.94 27,979.4K
21:47 2,775.91 2,776.14 2,775.90 2,776.14 36,050.6K
21:48 2,776.56 2,776.95 2,776.54 2,776.86 54,612.5K
21:49 2,777.44 2,777.99 2,777.44 2,777.87 128,445.3K
21:50 2,777.88 2,777.88 2,777.37 2,777.45 35,303.6K
21:51 2,777.33 2,777.74 2,777.33 2,777.74 92,547.4K
21:52 2,777.74 2,777.96 2,777.49 2,777.49 48,997.3K
21:53 2,777.48 2,777.77 2,777.48 2,777.75 26,700.1K
21:54 2,777.62 2,777.87 2,777.52 2,777.87 72,520.8K
21:55 2,777.78 2,778.10 2,777.78 2,778.09 42,857.8K
21:56 2,778.00 2,778.38 2,777.98 2,778.36 27,873.8K
21:57 2,778.37 2,778.56 2,778.35 2,778.54 28,483.8K
21:58 2,778.57 2,778.80 2,778.51 2,778.71 37,121.4K
21:59 2,778.68 2,779.83 2,778.68 2,779.63 108,823.4K
22:00 2,779.57 2,779.71 2,779.43 2,779.51 39,599.8K
22:01 2,779.41 2,779.41 2,779.05 2,779.16 36,252.9K
22:02 2,779.24 2,779.33 2,779.07 2,779.08 55,754.4K
22:03 2,779.02 2,779.12 2,778.93 2,779.12 32,350.5K
22:04 2,779.11 2,779.16 2,779.02 2,779.08 12,593.4K
22:05 2,778.99 2,779.08 2,778.80 2,778.80 21,880.1K
22:06 2,778.90 2,779.14 2,778.89 2,779.14 26,533.6K
22:07 2,779.04 2,779.04 2,778.81 2,778.81 27,099.7K
22:08 2,778.98 2,779.01 2,778.59 2,778.59 32,419.4K
22:09 2,778.71 2,778.84 2,778.63 2,778.63 17,734.2K
22:10 2,778.71 2,779.34 2,778.71 2,778.98 22,968.8K
22:11 2,779.19 2,779.20 2,778.94 2,779.12 14,409.1K
22:12 2,779.31 2,779.37 2,779.17 2,779.27 15,897.8K
22:13 2,779.33 2,779.35 2,779.09 2,779.33 17,826.8K
22:14 2,779.37 2,779.38 2,779.22 2,779.27 14,017.1K
22:15 2,779.22 2,779.43 2,779.20 2,779.30 20,655.6K
22:16 2,779.33 2,779.33 2,779.05 2,779.05 14,583.3K
22:17 2,779.09 2,779.13 2,779.04 2,779.09 18,244.9K
22:18 2,778.98 2,779.16 2,778.88 2,778.95 16,304.1K
22:19 2,778.89 2,779.15 2,778.89 2,779.08 23,516.5K
22:20 2,779.22 2,779.34 2,779.15 2,779.26 23,568.6K
22:21 2,779.26 2,779.44 2,779.15 2,779.38 15,797.7K
22:22 2,779.40 2,779.53 2,779.37 2,779.53 18,331.3K
22:23 2,779.68 2,779.91 2,779.62 2,779.91 28,413.4K
22:24 2,779.99 2,780.18 2,779.98 2,780.14 32,367.6K
22:25 2,780.30 2,780.51 2,780.27 2,780.48 35,248.9K
22:26 2,780.40 2,780.57 2,780.38 2,780.57 43,537.5K
22:27 2,780.61 2,780.66 2,780.50 2,780.66 13,660.1K
22:28 2,780.67 2,780.92 2,780.51 2,780.92 28,260.1K
22:29 2,780.87 2,781.11 2,780.84 2,781.11 47,418.5K
22:30 2,781.30 2,781.40 2,781.20 2,781.34 28,892.7K
22:31 2,781.36 2,781.39 2,781.26 2,781.38 16,748.8K
22:32 2,781.38 2,781.60 2,781.34 2,781.49 30,566.7K
22:33 2,781.49 2,781.67 2,781.49 2,781.67 18,947.1K
22:34 2,781.59 2,781.62 2,781.35 2,781.55 12,120.7K
22:35 2,781.62 2,782.00 2,781.62 2,782.00 49,103.9K
22:36 2,781.99 2,782.26 2,781.87 2,782.13 23,191.1K
22:37 2,782.25 2,782.35 2,781.99 2,781.99 23,253.3K
22:38 2,781.98 2,782.16 2,781.86 2,782.13 20,690.7K
22:39 2,782.04 2,782.07 2,781.83 2,781.97 30,211.1K
22:40 2,781.84 2,781.84 2,781.43 2,781.43 31,562.3K
22:41 2,781.61 2,781.75 2,781.55 2,781.74 45,335.2K
22:42 2,781.80 2,782.07 2,781.80 2,782.07 54,795.6K
22:43 2,782.07 2,782.29 2,782.04 2,782.16 46,197.2K
22:44 2,782.34 2,782.38 2,782.21 2,782.38 57,118.5K
22:45 2,782.42 2,782.51 2,782.29 2,782.38 70,950.1K
22:46 2,782.16 2,782.42 2,782.13 2,782.42 68,442.7K
22:47 2,782.19 2,782.25 2,782.13 2,782.22 33,448.8K
22:48 2,782.22 2,782.29 2,781.44 2,781.50 81,930.0K
22:49 2,781.50 2,781.50 2,781.13 2,781.43 45,515.8K
22:50 2,781.41 2,781.41 2,780.70 2,780.70 72,799.4K
22:51 2,780.52 2,780.54 2,780.00 2,780.00 85,857.5K
22:52 2,780.05 2,780.08 2,779.27 2,779.27 56,105.6K
22:53 2,779.39 2,779.39 2,778.22 2,778.22 96,041.5K
22:54 2,777.91 2,777.91 2,777.28 2,777.51 135,912.9K
22:55 2,777.40 2,777.57 2,777.13 2,777.20 82,078.8K
22:56 2,777.24 2,777.24 2,776.05 2,776.05 100,691.8K
22:57 2,775.95 2,775.99 2,775.31 2,775.36 82,359.8K
22:58 2,775.34 2,776.14 2,775.34 2,776.07 67,005.7K
22:59 2,776.08 2,776.29 2,776.08 2,776.25 45,621.1K
23:00 2,776.35 2,776.83 2,776.34 2,776.83 27,694.3K
23:01 2,776.85 2,777.13 2,776.85 2,777.13 15,773.9K
23:02 2,777.26 2,777.74 2,777.26 2,777.74 21,055.1K
23:03 2,777.83 2,778.25 2,777.83 2,778.22 21,560.4K
23:04 2,778.21 2,778.74 2,778.21 2,778.74 30,312.6K
23:05 2,778.71 2,778.71 2,778.55 2,778.65 16,510.3K
23:06 2,778.63 2,779.17 2,778.59 2,779.17 12,232.1K
23:07 2,779.05 2,779.18 2,779.05 2,779.15 15,682.0K
23:08 2,779.12 2,779.12 2,778.70 2,778.70 36,348.4K
23:09 2,778.79 2,778.79 2,778.51 2,778.60 39,521.4K
23:10 2,778.41 2,778.54 2,778.07 2,778.25 40,787.3K
23:11 2,778.28 2,778.53 2,778.27 2,778.50 18,312.1K
23:12 2,778.55 2,778.82 2,778.55 2,778.81 19,380.8K
23:13 2,778.87 2,779.17 2,778.84 2,778.96 14,978.6K
23:14 2,779.02 2,779.15 2,778.92 2,779.09 6,252.4K
23:15 2,779.00 2,779.31 2,778.91 2,779.30 22,541.3K
23:16 2,779.27 2,779.32 2,778.98 2,779.19 25,148.4K
23:17 2,779.06 2,779.21 2,778.86 2,778.86 36,086.1K
23:18 2,778.76 2,778.93 2,778.76 2,778.92 13,264.0K
23:19 2,778.94 2,779.05 2,778.89 2,779.05 8,026.9K
23:20 2,778.98 2,779.17 2,778.98 2,779.07 16,490.1K
23:21 2,779.09 2,779.13 2,778.81 2,778.83 10,219.3K
23:22 2,778.82 2,778.91 2,778.56 2,778.68 18,385.3K
23:23 2,778.68 2,778.96 2,778.65 2,778.93 14,210.7K
23:24 2,778.82 2,778.99 2,778.82 2,778.83 11,551.9K
23:25 2,778.82 2,779.27 2,778.82 2,779.21 25,018.8K
23:26 2,779.15 2,779.31 2,779.08 2,779.19 16,904.5K
23:27 2,779.22 2,779.49 2,779.22 2,779.49 35,677.2K
23:28 2,779.52 2,779.69 2,779.47 2,779.53 23,329.4K
23:29 2,779.65 2,779.86 2,779.65 2,779.86 24,469.0K
23:30 2,779.72 2,779.76 2,779.51 2,779.51 19,784.6K
23:31 2,779.32 2,779.55 2,779.30 2,779.34 28,820.8K
23:32 2,779.44 2,779.53 2,779.31 2,779.53 20,406.4K
23:33 2,779.30 2,779.39 2,779.10 2,779.14 20,622.1K
23:34 2,779.29 2,779.42 2,779.21 2,779.42 24,767.2K
23:35 2,779.44 2,779.63 2,779.27 2,779.59 23,812.1K
23:36 2,779.52 2,779.90 2,779.38 2,779.90 16,560.8K
23:37 2,779.79 2,779.88 2,779.76 2,779.85 16,765.4K
23:38 2,780.03 2,780.37 2,779.97 2,780.26 21,659.9K
23:39 2,780.38 2,780.55 2,780.38 2,780.46 24,045.3K
23:40 2,780.52 2,780.84 2,780.44 2,780.84 59,902.6K
23:41 2,780.77 2,780.87 2,780.69 2,780.80 15,367.9K
23:42 2,780.77 2,781.05 2,780.77 2,781.05 44,152.0K
23:43 2,781.18 2,781.28 2,781.05 2,781.28 40,303.3K
23:44 2,781.41 2,781.52 2,781.29 2,781.47 30,918.5K
23:45 2,781.66 2,781.85 2,781.57 2,781.64 27,135.9K
23:46 2,781.72 2,781.75 2,781.48 2,781.72 64,176.3K
23:47 2,781.76 2,781.76 2,781.50 2,781.65 61,042.3K
23:48 2,781.49 2,781.61 2,781.15 2,781.23 48,179.5K
23:49 2,781.33 2,781.85 2,781.07 2,781.85 70,533.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available