MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,721.83
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,845.65 2,845.65 2,844.56 2,845.53 95,441.3K
07:01 2,846.46 2,847.01 2,846.39 2,847.01 98,990.3K
07:02 2,846.87 2,847.07 2,846.16 2,846.24 81,730.7K
07:03 2,846.15 2,846.15 2,844.83 2,844.83 54,001.7K
07:04 2,845.11 2,845.11 2,842.31 2,842.31 83,998.2K
07:05 2,842.28 2,843.26 2,842.28 2,843.13 42,890.0K
07:06 2,843.25 2,844.17 2,843.25 2,844.16 40,368.4K
07:07 2,844.19 2,844.19 2,843.89 2,843.97 35,304.6K
07:08 2,843.99 2,844.58 2,843.99 2,844.33 33,232.6K
07:09 2,844.44 2,844.44 2,843.56 2,843.58 40,685.2K
07:10 2,843.44 2,843.44 2,842.94 2,843.28 21,803.8K
07:11 2,843.24 2,843.24 2,842.31 2,842.31 48,712.8K
07:12 2,842.42 2,842.42 2,841.62 2,841.68 39,343.2K
07:13 2,841.62 2,841.62 2,840.25 2,840.25 43,313.6K
07:14 2,840.06 2,840.06 2,837.69 2,837.69 96,186.0K
07:15 2,837.60 2,837.60 2,836.39 2,836.81 88,423.2K
07:16 2,837.03 2,837.59 2,837.02 2,837.53 42,736.4K
07:17 2,837.67 2,838.69 2,837.67 2,838.66 38,867.2K
07:18 2,838.60 2,840.45 2,838.60 2,840.14 49,677.4K
07:19 2,840.29 2,840.29 2,839.56 2,839.56 25,446.8K
07:20 2,839.98 2,839.98 2,839.02 2,839.11 43,442.0K
07:21 2,839.04 2,839.25 2,838.69 2,838.69 26,813.4K
07:22 2,838.32 2,838.47 2,837.72 2,837.72 42,183.3K
07:23 2,837.79 2,837.79 2,837.05 2,837.15 32,089.4K
07:24 2,837.12 2,837.29 2,837.00 2,837.00 24,264.4K
07:25 2,837.13 2,837.13 2,836.16 2,836.16 29,750.4K
07:26 2,835.99 2,836.02 2,835.33 2,835.36 44,261.9K
07:27 2,834.20 2,834.25 2,833.82 2,833.87 47,068.1K
07:28 2,833.49 2,834.81 2,833.27 2,834.81 41,823.1K
07:29 2,834.92 2,835.83 2,834.88 2,835.73 36,978.5K
07:30 2,835.83 2,835.92 2,834.99 2,835.06 31,035.0K
07:31 2,835.06 2,835.07 2,834.58 2,834.68 22,386.1K
07:32 2,834.97 2,836.07 2,834.97 2,836.07 24,750.1K
07:33 2,836.12 2,836.79 2,836.12 2,836.79 22,879.4K
07:34 2,836.75 2,837.82 2,836.75 2,837.81 64,851.6K
07:35 2,837.98 2,839.21 2,837.98 2,839.21 38,103.3K
07:36 2,839.34 2,839.36 2,838.85 2,838.85 126,982.0K
07:37 2,838.99 2,838.99 2,838.06 2,838.08 29,207.0K
07:38 2,837.99 2,837.99 2,837.27 2,837.31 28,520.2K
07:39 2,837.32 2,837.32 2,835.79 2,835.79 30,555.1K
07:40 2,834.04 2,834.04 2,833.51 2,833.82 66,906.4K
07:41 2,833.77 2,833.84 2,832.80 2,832.80 47,512.7K
07:42 2,832.83 2,832.83 2,831.60 2,831.60 70,692.8K
07:43 2,831.69 2,832.58 2,831.69 2,832.34 47,616.2K
07:44 2,832.47 2,832.48 2,831.62 2,832.18 34,378.6K
07:45 2,832.03 2,834.10 2,832.03 2,833.89 34,691.9K
07:46 2,833.65 2,834.35 2,833.65 2,834.14 29,883.6K
07:47 2,834.10 2,834.21 2,833.37 2,833.48 18,218.9K
07:48 2,833.42 2,833.42 2,832.62 2,832.62 34,464.6K
07:49 2,832.62 2,833.11 2,832.62 2,833.09 18,077.3K
07:50 2,833.06 2,833.10 2,832.80 2,832.97 22,391.1K
07:51 2,832.99 2,833.23 2,832.82 2,832.82 17,626.9K
07:52 2,832.79 2,832.79 2,831.91 2,831.91 22,068.8K
07:53 2,831.97 2,833.99 2,831.97 2,833.99 52,673.8K
07:54 2,833.95 2,834.13 2,833.84 2,833.98 30,407.4K
07:55 2,833.68 2,834.14 2,833.68 2,834.14 27,684.9K
07:56 2,833.99 2,834.55 2,833.99 2,834.27 22,207.8K
07:57 2,834.53 2,835.25 2,834.47 2,835.20 14,609.8K
07:58 2,834.92 2,835.20 2,834.90 2,835.12 13,600.6K
07:59 2,835.14 2,835.14 2,834.75 2,835.05 11,850.3K
08:00 2,835.46 2,835.67 2,835.39 2,835.45 32,501.8K
08:01 2,835.39 2,835.59 2,835.39 2,835.49 12,476.2K
08:02 2,835.46 2,835.46 2,834.87 2,834.87 30,879.5K
08:03 2,834.83 2,834.83 2,833.79 2,834.04 18,738.3K
08:04 2,834.02 2,834.02 2,833.59 2,833.75 14,514.7K
08:05 2,833.79 2,834.49 2,833.79 2,834.49 17,658.2K
08:06 2,834.65 2,835.34 2,834.65 2,835.34 31,716.6K
08:07 2,835.31 2,836.60 2,835.31 2,836.60 40,912.1K
08:08 2,836.56 2,836.88 2,836.56 2,836.73 26,234.2K
08:09 2,836.68 2,836.93 2,836.66 2,836.73 12,908.9K
08:10 2,836.58 2,836.99 2,836.58 2,836.97 20,720.3K
08:11 2,836.84 2,837.09 2,836.77 2,836.97 18,559.8K
08:12 2,837.11 2,837.11 2,836.55 2,836.56 25,730.7K
08:13 2,836.50 2,836.51 2,835.87 2,835.87 35,259.2K
08:14 2,836.05 2,836.17 2,835.81 2,836.00 21,280.3K
08:15 2,836.10 2,836.28 2,835.91 2,836.28 11,971.0K
08:16 2,836.26 2,836.41 2,836.08 2,836.26 12,980.3K
08:17 2,836.09 2,836.33 2,836.05 2,836.05 9,468.6K
08:18 2,836.09 2,836.19 2,835.86 2,835.86 9,925.5K
08:19 2,836.07 2,836.24 2,835.66 2,835.75 21,972.2K
08:20 2,835.68 2,835.68 2,834.75 2,834.80 28,109.7K
08:21 2,834.69 2,834.81 2,834.49 2,834.61 18,877.2K
08:22 2,834.57 2,834.83 2,834.37 2,834.37 16,839.3K
08:23 2,834.38 2,834.38 2,833.43 2,833.43 39,636.3K
08:24 2,833.29 2,833.29 2,832.85 2,833.00 39,658.5K
08:25 2,832.85 2,833.36 2,832.71 2,833.24 19,019.8K
08:26 2,833.30 2,834.26 2,833.30 2,834.25 29,259.8K
08:27 2,834.32 2,834.55 2,834.00 2,834.55 23,081.3K
08:28 2,834.55 2,834.75 2,834.31 2,834.75 30,445.1K
08:29 2,834.60 2,834.60 2,834.29 2,834.50 15,686.2K
08:30 2,834.52 2,835.26 2,834.52 2,835.26 22,650.4K
08:31 2,835.36 2,835.55 2,835.32 2,835.54 22,367.3K
08:32 2,835.50 2,835.74 2,835.49 2,835.68 21,336.0K
08:33 2,835.68 2,836.42 2,835.68 2,836.42 19,344.5K
08:34 2,836.60 2,836.67 2,836.48 2,836.67 23,123.1K
08:35 2,836.67 2,836.80 2,836.65 2,836.76 13,329.3K
08:36 2,836.62 2,836.81 2,836.57 2,836.79 46,808.4K
08:37 2,836.88 2,837.06 2,836.86 2,837.02 34,874.4K
08:38 2,836.98 2,837.28 2,836.90 2,837.26 39,751.1K
08:39 2,837.07 2,837.07 2,836.74 2,836.88 51,129.0K
08:40 2,836.62 2,837.17 2,836.54 2,837.17 32,632.0K
08:41 2,837.30 2,837.42 2,837.11 2,837.34 19,237.6K
08:42 2,837.11 2,837.11 2,835.90 2,835.96 42,635.2K
08:43 2,835.97 2,835.97 2,835.01 2,835.01 35,022.6K
08:44 2,835.11 2,835.42 2,835.02 2,835.10 30,966.0K
08:45 2,835.12 2,835.12 2,834.82 2,834.93 15,120.5K
08:46 2,835.03 2,835.29 2,835.03 2,835.24 21,475.1K
08:47 2,834.93 2,835.52 2,834.93 2,835.52 24,180.0K
08:48 2,835.49 2,835.57 2,835.36 2,835.47 17,418.8K
08:49 2,835.48 2,835.57 2,835.19 2,835.19 13,677.6K
08:50 2,835.20 2,835.20 2,834.94 2,834.98 26,708.1K
08:51 2,835.01 2,835.04 2,834.65 2,834.94 19,410.3K
08:52 2,834.73 2,835.22 2,834.73 2,834.95 15,843.8K
08:53 2,835.04 2,835.04 2,834.58 2,834.69 16,198.0K
08:54 2,834.72 2,834.72 2,834.40 2,834.45 9,203.5K
08:55 2,834.51 2,834.51 2,833.95 2,834.11 20,259.4K
08:56 2,834.16 2,834.30 2,833.83 2,834.30 24,332.0K
08:57 2,834.46 2,834.46 2,834.14 2,834.19 49,210.2K
08:58 2,834.20 2,834.20 2,833.74 2,833.74 52,493.3K
08:59 2,833.70 2,833.78 2,832.65 2,832.65 36,580.7K
09:00 2,832.78 2,833.36 2,831.26 2,831.30 109,316.6K
09:01 2,831.25 2,831.72 2,830.68 2,831.72 78,724.9K
09:02 2,832.43 2,832.58 2,831.90 2,832.58 39,145.9K
09:03 2,832.31 2,832.31 2,831.61 2,831.85 28,072.2K
09:04 2,831.80 2,833.03 2,831.80 2,833.03 36,043.4K
09:05 2,833.06 2,833.06 2,831.92 2,831.92 52,244.6K
09:06 2,831.75 2,831.75 2,830.24 2,830.24 85,823.4K
09:07 2,829.68 2,829.68 2,828.11 2,828.12 171,496.3K
09:08 2,828.06 2,828.06 2,827.21 2,827.21 175,031.9K
09:09 2,827.02 2,827.08 2,826.05 2,826.19 149,459.1K
09:10 2,826.16 2,826.76 2,826.12 2,826.76 82,158.7K
09:11 2,826.86 2,826.86 2,826.43 2,826.49 77,224.5K
09:12 2,826.52 2,826.66 2,826.47 2,826.55 52,435.4K
09:13 2,826.66 2,827.11 2,826.66 2,826.97 71,683.1K
09:14 2,826.92 2,827.19 2,826.87 2,827.00 34,270.0K
09:15 2,826.70 2,826.78 2,825.82 2,825.82 61,754.4K
09:16 2,825.78 2,825.78 2,824.19 2,824.19 232,051.8K
09:17 2,824.23 2,824.85 2,824.08 2,824.85 82,773.9K
09:18 2,824.74 2,824.74 2,823.92 2,823.92 40,247.4K
09:19 2,824.32 2,824.69 2,824.30 2,824.67 55,829.2K
09:20 2,824.69 2,824.70 2,824.33 2,824.33 35,301.7K
09:21 2,824.53 2,825.64 2,824.53 2,825.64 44,866.3K
09:22 2,825.61 2,826.55 2,825.61 2,826.55 47,695.4K
09:23 2,826.61 2,826.96 2,826.47 2,826.74 44,070.9K
09:24 2,826.86 2,827.04 2,825.25 2,825.25 65,765.8K
09:25 2,825.46 2,825.46 2,823.90 2,823.90 58,082.1K
09:26 2,823.91 2,824.04 2,822.71 2,822.79 73,836.2K
09:27 2,822.69 2,823.56 2,822.69 2,823.56 87,305.3K
09:28 2,823.56 2,824.93 2,823.56 2,824.92 88,511.6K
09:29 2,824.95 2,825.57 2,824.95 2,825.56 50,295.9K
09:30 2,825.70 2,826.48 2,825.70 2,826.44 43,698.2K
09:31 2,826.34 2,826.67 2,826.25 2,826.60 30,468.9K
09:32 2,826.52 2,826.70 2,826.52 2,826.62 28,297.1K
09:33 2,826.59 2,827.48 2,826.59 2,827.47 55,755.3K
09:34 2,827.43 2,829.03 2,827.43 2,828.98 51,448.5K
09:35 2,829.00 2,829.33 2,828.99 2,829.29 62,730.0K
09:36 2,829.24 2,829.49 2,828.98 2,829.29 56,898.8K
09:37 2,829.33 2,829.33 2,828.92 2,828.96 28,667.0K
09:38 2,828.82 2,828.96 2,828.49 2,828.91 53,048.8K
09:39 2,828.87 2,828.87 2,828.32 2,828.67 31,212.2K
09:40 2,828.63 2,828.63 2,827.44 2,827.51 45,827.6K
09:41 2,827.49 2,828.07 2,827.22 2,828.04 38,650.5K
09:42 2,828.16 2,828.36 2,828.08 2,828.36 21,203.9K
09:43 2,828.45 2,828.78 2,828.45 2,828.78 31,880.7K
09:44 2,828.72 2,829.13 2,828.72 2,829.01 19,659.1K
09:45 2,829.13 2,829.68 2,829.13 2,829.68 25,386.0K
09:46 2,829.68 2,829.74 2,828.81 2,828.81 25,002.9K
09:47 2,828.73 2,828.73 2,827.26 2,827.26 32,041.3K
09:48 2,827.24 2,827.58 2,827.24 2,827.35 27,269.2K
09:49 2,827.10 2,827.10 2,826.45 2,826.65 36,139.4K
09:50 2,826.82 2,826.82 2,825.77 2,825.77 109,683.9K
09:51 2,825.92 2,826.25 2,825.92 2,825.95 39,913.0K
09:52 2,826.05 2,826.37 2,826.02 2,826.05 38,521.8K
09:53 2,826.01 2,826.52 2,825.98 2,826.52 23,171.2K
09:54 2,826.53 2,827.11 2,826.53 2,827.11 26,643.7K
09:55 2,827.10 2,827.71 2,827.10 2,827.71 24,811.5K
09:56 2,827.75 2,828.09 2,827.55 2,827.55 35,882.4K
09:57 2,827.60 2,827.98 2,827.56 2,827.98 20,933.3K
09:58 2,827.99 2,828.29 2,827.94 2,828.29 16,886.6K
09:59 2,828.35 2,828.35 2,827.34 2,827.37 49,098.3K
10:00 2,827.01 2,827.01 2,826.73 2,826.85 50,026.3K
10:01 2,826.66 2,826.66 2,826.19 2,826.51 69,862.7K
10:02 2,827.04 2,828.19 2,827.04 2,828.19 74,743.2K
10:03 2,828.78 2,829.95 2,828.78 2,829.94 119,228.7K
10:04 2,830.05 2,832.30 2,830.05 2,832.30 135,307.4K
10:05 2,832.43 2,832.43 2,829.38 2,829.50 122,682.0K
10:06 2,829.69 2,830.32 2,829.69 2,830.00 64,303.3K
10:07 2,829.41 2,830.70 2,829.41 2,830.70 77,552.2K
10:08 2,830.34 2,830.72 2,829.01 2,829.07 158,660.7K
10:09 2,828.86 2,829.11 2,828.50 2,828.90 119,182.5K
10:10 2,828.84 2,830.22 2,828.84 2,829.81 144,423.8K
10:11 2,829.76 2,831.08 2,829.76 2,831.08 68,899.4K
10:12 2,831.08 2,831.73 2,831.08 2,831.64 137,378.4K
10:13 2,831.68 2,831.92 2,831.30 2,831.63 95,245.2K
10:14 2,831.79 2,833.00 2,831.79 2,833.00 85,450.8K
10:15 2,833.20 2,834.19 2,833.20 2,834.19 107,304.5K
10:16 2,834.19 2,834.19 2,833.87 2,833.90 148,605.2K
10:17 2,833.51 2,833.51 2,832.42 2,832.50 190,644.0K
10:18 2,832.51 2,832.79 2,832.38 2,832.61 52,606.2K
10:19 2,832.30 2,833.09 2,832.30 2,832.82 66,606.2K
10:20 2,832.91 2,833.29 2,831.22 2,831.26 130,775.5K
10:21 2,830.91 2,831.80 2,830.91 2,831.46 94,401.3K
10:22 2,831.33 2,831.35 2,830.70 2,831.35 91,412.4K
10:23 2,831.69 2,831.69 2,831.11 2,831.11 68,744.4K
10:24 2,831.05 2,831.39 2,830.89 2,831.07 43,069.3K
10:25 2,830.69 2,831.39 2,830.69 2,831.28 71,490.5K
10:26 2,831.38 2,832.97 2,831.38 2,832.97 96,679.2K
10:27 2,832.79 2,833.61 2,832.79 2,833.61 76,854.9K
10:28 2,833.70 2,834.35 2,833.70 2,834.27 108,821.9K
10:29 2,834.08 2,834.17 2,833.56 2,833.82 108,266.8K
10:30 2,833.88 2,834.51 2,833.65 2,833.71 70,802.1K
10:31 2,833.73 2,834.19 2,833.69 2,834.09 76,896.3K
10:32 2,834.11 2,834.49 2,834.11 2,834.25 61,276.3K
10:33 2,833.90 2,834.23 2,833.69 2,833.75 70,163.1K
10:34 2,833.64 2,833.73 2,832.59 2,832.64 80,332.3K
10:35 2,832.57 2,832.57 2,831.81 2,832.21 107,133.5K
10:36 2,832.05 2,832.21 2,831.89 2,831.93 59,298.9K
10:37 2,831.87 2,832.58 2,831.28 2,831.28 100,757.3K
10:38 2,831.15 2,831.15 2,830.27 2,830.27 126,243.6K
10:39 2,830.30 2,830.63 2,830.23 2,830.58 96,413.2K
10:40 2,830.41 2,830.81 2,829.85 2,830.81 132,851.3K
10:41 2,830.86 2,830.86 2,830.19 2,830.25 78,895.4K
10:42 2,830.26 2,830.41 2,830.16 2,830.41 63,675.2K
10:43 2,830.49 2,830.97 2,830.28 2,830.28 80,046.5K
10:44 2,829.37 2,830.32 2,829.37 2,830.32 98,390.5K
10:45 2,830.39 2,830.89 2,830.39 2,830.68 50,808.9K
10:46 2,830.65 2,830.90 2,829.09 2,829.09 87,047.5K
10:47 2,828.87 2,829.51 2,828.87 2,829.50 47,624.1K
10:48 2,829.49 2,829.82 2,828.76 2,828.83 64,966.3K
10:49 2,828.87 2,829.08 2,828.75 2,828.91 61,217.3K
10:50 2,828.84 2,828.84 2,828.03 2,828.12 184,048.0K
10:51 2,828.51 2,829.02 2,828.51 2,828.79 93,645.6K
10:52 2,828.70 2,828.86 2,828.32 2,828.46 35,774.9K
10:53 2,828.60 2,828.60 2,828.01 2,828.11 47,919.2K
10:54 2,828.05 2,828.05 2,826.51 2,826.63 139,715.7K
10:55 2,826.61 2,826.85 2,826.04 2,826.32 136,986.7K
10:56 2,826.27 2,827.18 2,825.93 2,827.18 52,124.4K
10:57 2,827.17 2,827.46 2,827.17 2,827.45 42,935.4K
10:58 2,827.50 2,827.50 2,826.40 2,826.40 131,710.8K
10:59 2,826.39 2,826.42 2,825.68 2,826.03 109,903.9K
11:00 2,825.94 2,826.02 2,825.18 2,825.36 120,428.0K
11:01 2,825.32 2,825.41 2,825.00 2,825.08 142,010.6K
11:02 2,824.99 2,824.99 2,824.34 2,824.76 123,108.0K
11:03 2,824.74 2,824.74 2,824.08 2,824.19 92,470.3K
11:04 2,824.35 2,824.60 2,824.35 2,824.43 72,848.8K
11:05 2,824.72 2,825.09 2,824.71 2,824.85 83,941.5K
11:06 2,824.99 2,825.03 2,824.48 2,824.92 87,292.3K
11:07 2,824.73 2,825.06 2,824.73 2,824.97 60,681.2K
11:08 2,825.00 2,825.23 2,824.95 2,825.23 53,565.7K
11:09 2,825.29 2,825.83 2,825.29 2,825.83 55,444.4K
11:10 2,825.63 2,825.72 2,825.15 2,825.15 40,430.7K
11:11 2,825.17 2,825.56 2,825.16 2,825.47 50,105.8K
11:12 2,825.62 2,826.30 2,825.59 2,826.30 49,086.6K
11:13 2,826.28 2,826.43 2,825.33 2,825.33 100,075.2K
11:14 2,825.31 2,825.74 2,825.31 2,825.57 45,062.4K
11:15 2,825.57 2,826.02 2,825.48 2,825.48 37,079.1K
11:16 2,825.48 2,825.48 2,825.30 2,825.45 46,874.9K
11:17 2,825.21 2,825.21 2,822.95 2,822.95 115,625.0K
11:18 2,823.04 2,823.04 2,821.37 2,821.54 297,343.5K
11:19 2,820.79 2,820.79 2,818.55 2,818.78 457,506.8K
11:20 2,818.28 2,818.32 2,816.82 2,816.82 281,526.9K
11:21 2,816.31 2,816.53 2,814.90 2,815.63 599,841.0K
11:22 2,815.49 2,815.49 2,814.95 2,814.96 247,139.9K
11:23 2,815.13 2,815.17 2,813.98 2,814.03 191,007.8K
11:24 2,813.90 2,813.90 2,812.08 2,812.08 288,923.5K
11:25 2,811.92 2,811.92 2,810.77 2,811.23 376,968.6K
11:26 2,810.84 2,811.25 2,810.37 2,810.91 322,812.0K
11:27 2,810.89 2,813.22 2,810.77 2,813.18 230,414.7K
11:28 2,813.23 2,814.18 2,813.23 2,813.93 180,125.2K
11:29 2,814.02 2,814.23 2,813.72 2,814.13 102,233.1K
11:30 2,814.21 2,814.21 2,808.79 2,809.36 405,895.4K
11:31 2,809.32 2,810.29 2,808.88 2,810.29 195,212.7K
11:32 2,810.16 2,810.35 2,810.13 2,810.35 115,041.5K
11:33 2,810.40 2,810.84 2,809.98 2,810.01 212,060.3K
11:34 2,810.09 2,810.33 2,810.06 2,810.18 124,985.5K
11:35 2,810.39 2,811.09 2,810.39 2,810.93 132,592.5K
11:36 2,810.82 2,811.88 2,810.82 2,811.38 190,412.5K
11:37 2,811.33 2,811.91 2,811.29 2,811.91 95,589.9K
11:38 2,811.88 2,811.88 2,808.79 2,810.25 334,128.0K
11:39 2,809.96 2,809.96 2,809.35 2,809.55 227,162.9K
11:40 2,809.45 2,810.05 2,809.39 2,810.05 166,245.9K
11:41 2,810.08 2,811.42 2,810.08 2,811.38 248,104.7K
11:42 2,811.21 2,811.23 2,809.86 2,809.86 214,496.2K
11:43 2,809.89 2,809.89 2,809.28 2,809.61 166,457.2K
11:44 2,809.56 2,809.82 2,809.48 2,809.82 176,360.0K
11:45 2,809.74 2,809.74 2,809.19 2,809.54 167,316.8K
11:46 2,809.54 2,809.77 2,809.48 2,809.62 171,286.6K
11:47 2,809.72 2,810.04 2,809.72 2,809.85 135,103.9K
11:48 2,809.81 2,810.51 2,809.78 2,810.34 153,040.8K
11:49 2,810.21 2,810.33 2,809.63 2,809.75 143,190.7K
11:50 2,809.71 2,810.26 2,809.68 2,810.26 94,415.4K
11:51 2,810.20 2,811.11 2,810.20 2,811.11 134,081.7K
11:52 2,811.15 2,812.33 2,811.15 2,812.33 163,965.3K
11:53 2,812.76 2,813.31 2,812.76 2,813.06 157,812.4K
11:54 2,813.17 2,813.52 2,813.11 2,813.52 113,124.0K
11:55 2,813.60 2,814.33 2,813.60 2,814.33 86,178.4K
11:56 2,814.34 2,814.34 2,812.77 2,812.84 124,526.2K
11:57 2,812.51 2,812.54 2,812.05 2,812.20 80,135.1K
11:58 2,812.06 2,812.06 2,811.46 2,811.58 65,490.3K
11:59 2,811.59 2,811.66 2,811.16 2,811.17 41,537.5K
12:00 2,811.34 2,811.34 2,810.51 2,810.64 99,662.5K
12:01 2,810.60 2,810.60 2,810.10 2,810.10 58,303.1K
12:02 2,810.00 2,810.13 2,809.83 2,809.83 62,448.5K
12:03 2,809.82 2,809.83 2,807.88 2,807.88 238,645.7K
12:04 2,807.42 2,807.42 2,806.30 2,806.47 241,090.5K
12:05 2,806.62 2,807.56 2,806.43 2,807.56 300,610.8K
12:06 2,807.69 2,808.31 2,806.86 2,806.86 137,145.3K
12:07 2,806.76 2,807.08 2,806.65 2,806.65 131,506.3K
12:08 2,806.60 2,808.01 2,806.60 2,807.83 169,649.8K
12:09 2,807.88 2,808.36 2,807.88 2,808.24 57,539.5K
12:10 2,808.29 2,808.53 2,807.83 2,808.53 74,074.9K
12:11 2,808.71 2,811.35 2,808.71 2,811.29 154,860.0K
12:12 2,811.61 2,811.61 2,810.00 2,810.25 143,594.2K
12:13 2,810.32 2,810.76 2,810.29 2,810.40 103,689.7K
12:14 2,810.60 2,811.21 2,810.60 2,811.06 80,106.7K
12:15 2,810.74 2,810.74 2,810.27 2,810.27 142,139.7K
12:16 2,810.50 2,811.38 2,810.48 2,810.81 113,318.1K
12:17 2,810.69 2,811.90 2,810.53 2,811.90 106,616.0K
12:18 2,812.40 2,812.98 2,812.40 2,812.78 144,928.0K
12:19 2,812.67 2,812.68 2,812.15 2,812.24 93,086.0K
12:20 2,812.13 2,812.71 2,812.04 2,812.61 209,844.3K
12:21 2,812.57 2,812.57 2,811.24 2,811.27 72,475.4K
12:22 2,811.21 2,811.21 2,810.23 2,810.23 99,392.1K
12:23 2,810.27 2,810.55 2,810.02 2,810.07 67,538.6K
12:24 2,809.97 2,810.16 2,809.80 2,810.07 76,038.1K
12:25 2,810.02 2,810.28 2,810.02 2,810.06 66,897.7K
12:26 2,810.24 2,810.32 2,809.33 2,809.33 67,253.1K
12:27 2,809.39 2,810.27 2,809.39 2,810.27 48,086.0K
12:28 2,810.53 2,810.94 2,810.34 2,810.47 96,706.4K
12:29 2,810.44 2,810.44 2,809.99 2,809.99 77,083.7K
12:30 2,809.82 2,809.82 2,808.66 2,808.73 173,722.0K
12:31 2,808.65 2,809.07 2,808.54 2,809.07 88,693.4K
12:32 2,809.71 2,809.99 2,809.59 2,809.59 80,217.6K
12:33 2,809.52 2,809.54 2,809.13 2,809.23 99,351.2K
12:34 2,809.01 2,809.01 2,807.96 2,808.07 128,188.0K
12:35 2,808.02 2,808.31 2,807.97 2,808.30 79,206.7K
12:36 2,808.35 2,808.95 2,808.35 2,808.95 52,916.7K
12:37 2,808.84 2,808.92 2,808.44 2,808.54 69,272.4K
12:38 2,808.53 2,808.85 2,808.53 2,808.66 53,103.7K
12:39 2,808.53 2,808.53 2,808.15 2,808.15 74,123.0K
12:40 2,808.18 2,808.18 2,807.67 2,807.83 92,208.9K
12:41 2,807.95 2,808.74 2,807.95 2,808.74 98,390.0K
12:42 2,808.64 2,808.83 2,808.60 2,808.70 88,611.7K
12:43 2,808.72 2,808.74 2,808.35 2,808.62 72,523.0K
12:44 2,808.57 2,808.57 2,807.97 2,808.09 54,751.8K
12:45 2,807.89 2,807.93 2,807.21 2,807.21 89,769.6K
12:46 2,807.20 2,807.20 2,805.10 2,805.10 155,988.9K
12:47 2,805.23 2,805.23 2,803.81 2,803.97 270,607.9K
12:48 2,804.15 2,804.88 2,804.15 2,804.77 130,148.4K
12:49 2,804.96 2,805.01 2,804.59 2,805.01 103,187.8K
12:50 2,804.56 2,804.60 2,804.47 2,804.48 131,202.2K
12:51 2,804.52 2,804.52 2,803.74 2,803.92 241,732.8K
12:52 2,804.00 2,804.70 2,804.00 2,804.61 105,800.7K
12:53 2,804.65 2,805.52 2,804.47 2,805.52 136,465.0K
12:54 2,805.52 2,806.53 2,805.52 2,806.53 122,951.9K
12:55 2,805.84 2,806.09 2,805.36 2,805.48 103,601.5K
12:56 2,805.61 2,805.91 2,805.28 2,805.91 122,709.3K
12:57 2,806.02 2,806.41 2,805.94 2,806.19 117,427.6K
12:58 2,805.76 2,806.27 2,805.76 2,806.17 108,501.0K
12:59 2,806.48 2,806.64 2,806.29 2,806.64 76,963.0K
13:00 2,806.45 2,806.45 2,805.62 2,805.71 108,380.5K
13:01 2,805.62 2,805.88 2,805.54 2,805.54 104,846.8K
13:02 2,805.62 2,806.57 2,805.62 2,806.53 72,867.6K
13:03 2,806.51 2,806.53 2,806.23 2,806.38 112,951.5K
13:04 2,806.33 2,806.59 2,806.25 2,806.34 103,425.6K
13:05 2,806.43 2,806.43 2,806.11 2,806.11 59,600.9K
13:06 2,806.20 2,806.71 2,806.20 2,806.71 128,302.7K
13:07 2,806.77 2,806.82 2,806.26 2,806.26 77,008.3K
13:08 2,806.50 2,807.40 2,806.50 2,807.40 78,868.5K
13:09 2,807.51 2,809.35 2,807.51 2,809.35 132,461.3K
13:10 2,809.37 2,810.44 2,809.37 2,810.04 219,970.4K
13:11 2,809.84 2,810.04 2,809.80 2,810.04 115,447.5K
13:12 2,809.89 2,810.09 2,809.54 2,810.09 60,522.2K
13:13 2,810.16 2,811.43 2,810.16 2,811.43 96,467.1K
13:14 2,811.28 2,811.91 2,811.28 2,811.91 96,736.6K
13:15 2,811.81 2,812.16 2,811.78 2,812.16 82,737.2K
13:16 2,811.87 2,811.91 2,811.36 2,811.37 62,819.5K
13:17 2,811.46 2,811.62 2,809.94 2,810.31 129,150.7K
13:18 2,810.57 2,810.63 2,810.31 2,810.31 78,752.3K
13:19 2,810.34 2,810.43 2,810.00 2,810.39 50,283.6K
13:20 2,810.01 2,810.14 2,809.43 2,810.14 69,007.3K
13:21 2,810.22 2,810.22 2,809.58 2,809.58 41,684.7K
13:22 2,809.56 2,809.56 2,809.18 2,809.28 39,956.2K
13:23 2,809.18 2,809.72 2,809.09 2,809.72 53,655.8K
13:24 2,809.75 2,809.83 2,808.96 2,808.98 64,580.9K
13:25 2,809.04 2,809.04 2,808.59 2,808.67 52,194.7K
13:26 2,808.69 2,808.69 2,808.38 2,808.51 41,630.7K
13:27 2,809.34 2,809.43 2,809.28 2,809.39 99,995.9K
13:28 2,809.60 2,809.67 2,809.39 2,809.60 60,645.2K
13:29 2,809.63 2,809.79 2,809.49 2,809.75 49,223.0K
13:30 2,809.62 2,809.62 2,808.98 2,809.02 84,224.7K
13:31 2,808.85 2,808.88 2,808.19 2,808.32 63,944.5K
13:32 2,808.09 2,808.09 2,807.17 2,807.53 103,748.2K
13:33 2,808.22 2,809.46 2,808.22 2,809.13 71,325.5K
13:34 2,809.19 2,810.41 2,809.19 2,809.72 98,037.7K
13:35 2,809.75 2,810.02 2,809.00 2,810.02 93,412.8K
13:36 2,810.10 2,810.61 2,810.10 2,810.50 52,336.4K
13:37 2,810.65 2,810.65 2,810.10 2,810.40 88,116.5K
13:38 2,810.46 2,810.63 2,809.89 2,809.89 114,965.1K
13:39 2,810.00 2,810.33 2,809.98 2,810.07 61,108.9K
13:40 2,810.21 2,810.36 2,809.91 2,810.32 112,174.9K
13:41 2,810.23 2,810.84 2,810.23 2,810.84 50,899.6K
13:42 2,810.73 2,811.34 2,810.73 2,811.34 64,996.4K
13:43 2,811.29 2,811.47 2,810.93 2,810.93 81,675.8K
13:44 2,810.80 2,810.80 2,809.89 2,809.93 59,617.6K
13:45 2,809.80 2,809.92 2,809.60 2,809.60 40,867.3K
13:46 2,809.57 2,810.05 2,809.45 2,809.45 58,818.7K
13:47 2,808.76 2,808.76 2,807.65 2,807.65 93,808.0K
13:48 2,807.24 2,808.10 2,807.24 2,807.89 60,345.0K
13:49 2,807.95 2,807.95 2,806.73 2,806.98 131,043.5K
13:50 2,806.14 2,806.14 2,804.76 2,805.17 301,815.0K
13:51 2,804.80 2,804.81 2,804.40 2,804.51 144,790.7K
13:52 2,804.57 2,805.27 2,804.57 2,805.25 92,671.3K
13:53 2,805.48 2,805.71 2,805.48 2,805.61 72,260.6K
13:54 2,805.61 2,805.67 2,805.43 2,805.54 64,074.8K
13:55 2,805.52 2,805.88 2,805.33 2,805.78 70,352.4K
13:56 2,805.79 2,805.88 2,805.27 2,805.27 47,609.6K
13:57 2,805.40 2,805.71 2,805.40 2,805.62 68,994.6K
13:58 2,805.61 2,805.97 2,805.44 2,805.44 73,233.5K
13:59 2,805.57 2,805.97 2,805.33 2,805.68 71,622.3K
14:00 2,805.81 2,806.19 2,805.69 2,806.13 59,951.0K
14:01 2,806.16 2,806.57 2,806.16 2,806.45 79,765.4K
14:02 2,806.56 2,806.56 2,806.14 2,806.20 42,447.1K
14:03 2,805.81 2,805.81 2,805.01 2,805.05 218,042.5K
14:04 2,804.68 2,805.33 2,804.66 2,804.81 150,987.0K
14:05 2,804.65 2,804.77 2,804.39 2,804.53 121,339.1K
14:06 2,804.60 2,804.60 2,804.08 2,804.08 70,378.9K
14:07 2,804.23 2,805.54 2,804.23 2,805.54 94,520.6K
14:08 2,805.44 2,805.95 2,805.44 2,805.95 75,623.3K
14:09 2,806.05 2,807.98 2,806.05 2,807.98 112,998.5K
14:10 2,807.95 2,807.95 2,807.63 2,807.79 59,144.8K
14:11 2,807.73 2,807.78 2,807.59 2,807.77 90,851.2K
14:12 2,807.58 2,808.65 2,807.39 2,808.65 52,933.8K
14:13 2,808.51 2,809.02 2,808.13 2,808.13 47,924.5K
14:14 2,808.13 2,808.88 2,808.13 2,808.79 58,486.5K
14:15 2,808.92 2,808.93 2,808.80 2,808.87 51,581.9K
14:16 2,808.84 2,808.84 2,808.59 2,808.70 72,921.6K
14:17 2,808.70 2,808.70 2,807.57 2,807.57 108,661.3K
14:18 2,807.64 2,807.77 2,807.50 2,807.57 88,745.9K
14:19 2,807.42 2,807.80 2,807.33 2,807.78 57,993.3K
14:20 2,808.07 2,808.37 2,808.07 2,808.17 83,236.3K
14:21 2,808.12 2,808.40 2,807.57 2,807.70 127,804.9K
14:22 2,807.79 2,808.03 2,807.61 2,807.70 58,633.9K
14:23 2,807.81 2,808.51 2,807.78 2,808.51 88,827.9K
14:24 2,808.63 2,809.10 2,808.60 2,809.10 52,180.7K
14:25 2,809.10 2,809.10 2,808.51 2,808.86 84,707.6K
14:26 2,808.81 2,811.04 2,808.81 2,810.89 223,646.8K
14:27 2,810.83 2,810.94 2,810.31 2,810.40 76,126.4K
14:28 2,810.23 2,811.41 2,810.23 2,811.14 99,709.5K
14:29 2,811.08 2,811.86 2,811.08 2,811.83 116,636.5K
14:30 2,811.63 2,811.80 2,811.39 2,811.43 77,718.5K
14:31 2,811.20 2,811.44 2,811.05 2,811.44 85,973.7K
14:32 2,811.43 2,811.59 2,811.43 2,811.52 53,632.3K
14:33 2,811.73 2,812.44 2,811.63 2,811.76 125,455.4K
14:34 2,811.61 2,811.65 2,810.74 2,810.76 57,655.0K
14:35 2,810.67 2,811.28 2,810.67 2,811.13 48,781.8K
14:36 2,811.26 2,811.37 2,811.10 2,811.27 50,918.6K
14:37 2,811.35 2,811.40 2,810.73 2,810.77 46,418.7K
14:38 2,810.79 2,811.38 2,810.66 2,811.28 79,524.3K
14:39 2,811.37 2,811.73 2,811.27 2,811.73 40,616.5K
14:40 2,811.77 2,811.97 2,811.68 2,811.76 35,907.4K
14:41 2,811.69 2,811.87 2,811.57 2,811.62 68,130.6K
14:42 2,811.42 2,811.56 2,810.83 2,811.18 56,143.7K
14:43 2,811.18 2,811.37 2,810.63 2,811.11 77,615.1K
14:44 2,811.08 2,811.74 2,811.08 2,811.74 83,070.4K
14:45 2,811.61 2,811.84 2,811.49 2,811.75 87,256.8K
14:46 2,811.88 2,812.93 2,811.88 2,812.93 77,680.3K
14:47 2,813.00 2,813.20 2,812.64 2,812.79 120,661.9K
14:48 2,812.64 2,812.64 2,812.33 2,812.33 69,280.4K
14:49 2,812.48 2,812.75 2,812.30 2,812.75 65,508.9K
14:50 2,812.50 2,812.61 2,810.62 2,810.77 116,838.8K
14:51 2,810.57 2,811.83 2,810.57 2,811.80 60,604.4K
14:52 2,811.79 2,812.09 2,811.75 2,812.00 45,828.8K
14:53 2,811.91 2,812.05 2,811.81 2,811.90 52,030.9K
14:54 2,811.90 2,812.44 2,811.46 2,812.44 83,609.1K
14:55 2,812.74 2,812.74 2,811.47 2,812.60 109,633.1K
14:56 2,812.45 2,812.59 2,811.57 2,811.73 62,903.9K
14:57 2,811.90 2,811.90 2,811.01 2,811.20 73,239.6K
14:58 2,811.17 2,811.38 2,810.86 2,810.86 42,651.8K
14:59 2,811.01 2,811.79 2,811.01 2,811.73 50,787.4K
15:00 2,811.60 2,816.20 2,811.60 2,814.94 398,028.5K
15:01 2,814.61 2,815.71 2,814.61 2,815.71 139,666.8K
15:02 2,815.60 2,816.03 2,814.80 2,814.80 159,643.8K
15:03 2,814.70 2,815.70 2,814.70 2,815.70 88,896.7K
15:04 2,815.40 2,815.65 2,815.40 2,815.56 62,889.2K
15:05 2,815.50 2,815.63 2,815.20 2,815.26 76,793.7K
15:06 2,815.27 2,816.87 2,815.27 2,816.86 110,095.1K
15:07 2,817.13 2,818.07 2,816.22 2,816.37 224,196.9K
15:08 2,816.55 2,817.01 2,816.31 2,816.63 76,825.4K
15:09 2,816.62 2,816.62 2,815.76 2,815.76 77,411.5K
15:10 2,815.92 2,816.26 2,815.83 2,815.83 65,654.5K
15:11 2,815.97 2,815.97 2,814.39 2,814.86 89,814.2K
15:12 2,814.90 2,815.49 2,814.81 2,815.49 54,582.4K
15:13 2,815.56 2,815.89 2,815.46 2,815.89 60,445.1K
15:14 2,815.90 2,815.90 2,815.02 2,815.02 55,883.2K
15:15 2,814.37 2,814.37 2,813.71 2,813.72 131,659.3K
15:16 2,813.77 2,814.70 2,813.74 2,814.32 70,683.9K
15:17 2,814.35 2,814.35 2,813.34 2,813.36 37,089.1K
15:18 2,813.38 2,813.93 2,813.38 2,813.93 38,896.3K
15:19 2,814.09 2,815.24 2,814.01 2,814.87 77,838.2K
15:20 2,814.83 2,815.53 2,814.83 2,815.53 63,106.6K
15:21 2,815.43 2,815.54 2,815.21 2,815.47 33,050.6K
15:22 2,815.55 2,816.37 2,815.55 2,816.24 72,272.1K
15:23 2,816.34 2,816.43 2,816.27 2,816.42 62,330.3K
15:24 2,816.47 2,817.30 2,816.47 2,817.27 75,300.0K
15:25 2,816.99 2,817.21 2,815.95 2,816.26 127,656.3K
15:26 2,816.35 2,816.41 2,815.92 2,816.41 74,607.9K
15:27 2,816.44 2,816.73 2,814.57 2,814.58 104,103.2K
15:28 2,814.61 2,814.61 2,814.26 2,814.43 99,651.1K
15:29 2,814.46 2,814.46 2,813.93 2,813.93 53,367.3K
15:30 2,814.00 2,814.03 2,813.71 2,813.85 52,990.3K
15:31 2,814.01 2,814.63 2,814.01 2,814.59 33,327.3K
15:32 2,814.43 2,814.43 2,812.91 2,812.91 69,264.5K
15:33 2,812.48 2,812.56 2,811.53 2,812.31 219,194.5K
15:34 2,812.25 2,812.25 2,811.96 2,812.24 44,653.2K
15:35 2,812.29 2,812.63 2,812.29 2,812.59 56,536.3K
15:36 2,812.55 2,812.58 2,812.27 2,812.58 49,363.7K
15:37 2,812.53 2,812.55 2,812.35 2,812.48 38,548.2K
15:38 2,812.35 2,812.54 2,812.10 2,812.10 52,361.1K
15:39 2,812.12 2,812.12 2,811.56 2,811.61 66,918.5K
15:40 2,811.62 2,812.04 2,811.60 2,811.96 59,243.2K
15:41 2,811.87 2,812.05 2,811.61 2,811.67 66,059.5K
15:42 2,811.64 2,811.64 2,811.33 2,811.34 57,202.0K
15:43 2,811.48 2,811.62 2,810.76 2,810.95 88,568.8K
15:44 2,811.24 2,811.78 2,811.24 2,811.78 46,918.1K
15:45 2,811.65 2,812.13 2,811.65 2,812.11 52,196.4K
15:46 2,811.66 2,811.66 2,810.48 2,810.48 64,146.6K
15:47 2,810.55 2,811.29 2,810.55 2,811.29 60,874.2K
15:48 2,811.30 2,811.65 2,811.24 2,811.54 65,664.4K
15:49 2,811.68 2,811.89 2,811.51 2,811.89 49,085.2K
15:50 2,811.90 2,812.13 2,811.86 2,812.05 38,892.0K
15:51 2,811.98 2,811.98 2,809.98 2,809.98 97,565.6K
15:52 2,809.57 2,809.57 2,809.24 2,809.47 110,442.4K
15:53 2,809.22 2,809.65 2,809.17 2,809.50 82,609.1K
15:54 2,809.52 2,809.52 2,809.01 2,809.28 35,500.9K
15:55 2,809.29 2,809.70 2,809.29 2,809.47 27,547.0K
15:56 2,809.47 2,810.03 2,809.45 2,810.03 39,315.1K
15:57 2,809.90 2,810.32 2,809.90 2,810.32 30,215.5K
15:58 2,810.31 2,810.69 2,810.30 2,810.48 37,870.1K
15:59 2,810.43 2,810.43 2,809.48 2,809.48 100,205.9K
16:00 2,809.68 2,809.69 2,809.09 2,809.25 73,708.6K
16:01 2,809.37 2,809.55 2,809.36 2,809.44 110,764.7K
16:02 2,809.79 2,810.73 2,809.79 2,810.73 65,131.4K
16:03 2,810.75 2,811.12 2,810.73 2,811.12 90,908.9K
16:04 2,811.09 2,811.43 2,810.98 2,811.35 88,661.3K
16:05 2,811.49 2,811.54 2,810.97 2,810.97 80,999.8K
16:06 2,810.88 2,810.90 2,810.57 2,810.60 57,795.6K
16:07 2,810.38 2,810.67 2,810.38 2,810.63 57,887.2K
16:08 2,810.73 2,810.73 2,810.13 2,810.60 30,393.4K
16:09 2,810.68 2,810.68 2,809.81 2,809.81 32,237.2K
16:10 2,809.95 2,810.16 2,809.92 2,810.16 33,661.4K
16:11 2,810.05 2,810.05 2,809.24 2,809.24 47,711.6K
16:12 2,809.09 2,809.09 2,808.85 2,809.08 44,167.9K
16:13 2,809.08 2,809.50 2,809.08 2,809.50 29,291.2K
16:14 2,809.70 2,809.90 2,809.58 2,809.58 29,974.1K
16:15 2,809.68 2,810.09 2,808.65 2,808.65 225,332.8K
16:16 2,808.69 2,808.71 2,808.43 2,808.48 111,307.3K
16:17 2,808.76 2,808.82 2,808.41 2,808.41 84,313.4K
16:18 2,808.40 2,808.50 2,808.04 2,808.05 134,801.0K
16:19 2,808.05 2,808.05 2,807.48 2,807.54 307,553.5K
16:20 2,807.43 2,807.74 2,807.27 2,807.60 145,009.1K
16:21 2,807.69 2,807.90 2,807.58 2,807.68 116,662.3K
16:22 2,807.76 2,808.26 2,807.64 2,808.26 128,289.2K
16:23 2,808.47 2,808.78 2,808.22 2,808.59 104,144.1K
16:24 2,808.48 2,808.99 2,808.33 2,808.99 71,229.1K
16:25 2,808.93 2,809.72 2,808.54 2,809.72 83,943.4K
16:26 2,809.77 2,810.32 2,809.77 2,810.24 76,959.2K
16:27 2,810.21 2,811.17 2,810.21 2,811.16 92,563.6K
16:28 2,811.07 2,811.07 2,810.58 2,810.82 93,190.4K
16:29 2,810.66 2,811.01 2,810.63 2,810.73 94,653.4K
16:30 2,810.70 2,811.22 2,810.70 2,811.22 37,094.4K
16:31 2,811.18 2,812.24 2,811.18 2,812.24 76,910.4K
16:32 2,809.66 2,810.35 2,808.74 2,808.74 228,309.2K
16:33 2,808.60 2,808.60 2,806.30 2,806.30 284,263.2K
16:34 2,806.35 2,806.59 2,806.20 2,806.50 157,607.9K
16:35 2,806.47 2,806.75 2,805.86 2,805.89 136,363.7K
16:36 2,806.04 2,806.56 2,806.04 2,806.56 98,274.6K
16:37 2,806.60 2,808.04 2,806.60 2,808.04 59,887.5K
16:38 2,807.98 2,808.21 2,807.84 2,808.02 61,018.1K
16:39 2,807.84 2,808.10 2,807.84 2,807.85 84,959.8K
16:40 2,807.50 2,807.50 2,806.54 2,806.79 79,195.0K
16:41 2,806.58 2,806.64 2,806.16 2,806.16 92,248.6K
16:42 2,806.26 2,806.26 2,805.21 2,805.63 226,422.1K
16:43 2,807.14 2,809.32 2,806.93 2,809.30 235,231.6K
16:44 2,809.61 2,810.10 2,809.40 2,809.56 131,042.8K
16:45 2,809.00 2,809.44 2,808.92 2,809.27 88,027.8K
16:46 2,809.07 2,810.30 2,808.93 2,810.24 104,467.5K
16:47 2,810.00 2,811.11 2,809.89 2,810.72 91,919.3K
16:48 2,810.74 2,811.19 2,810.62 2,810.76 55,556.3K
16:49 2,810.75 2,810.95 2,810.73 2,810.95 67,083.0K
16:50 2,810.94 2,810.94 2,810.21 2,810.47 104,279.3K
16:51 2,810.39 2,810.39 2,809.58 2,809.61 82,901.5K
16:52 2,809.69 2,809.77 2,809.31 2,809.31 84,345.9K
16:53 2,809.24 2,809.24 2,808.57 2,808.57 85,359.5K
16:54 2,808.56 2,808.56 2,807.47 2,807.49 83,697.6K
16:55 2,807.49 2,807.73 2,806.66 2,806.66 96,328.5K
16:56 2,806.57 2,806.96 2,806.57 2,806.93 69,404.9K
16:57 2,807.44 2,807.44 2,806.56 2,806.76 70,734.8K
16:58 2,806.92 2,807.44 2,806.92 2,807.28 81,783.5K
16:59 2,807.18 2,807.20 2,806.70 2,806.76 81,650.9K
17:00 2,806.58 2,806.77 2,805.22 2,805.22 244,485.2K
17:01 2,805.10 2,805.10 2,804.64 2,804.77 173,030.1K
17:02 2,804.71 2,805.35 2,804.71 2,805.21 101,414.7K
17:03 2,805.11 2,805.35 2,805.09 2,805.32 129,812.3K
17:04 2,805.31 2,806.47 2,805.28 2,806.22 92,385.8K
17:05 2,806.23 2,806.23 2,805.59 2,805.81 59,966.0K
17:06 2,805.75 2,805.75 2,805.43 2,805.61 43,171.3K
17:07 2,805.40 2,805.86 2,805.40 2,805.82 69,532.1K
17:08 2,805.74 2,806.13 2,805.40 2,806.13 135,445.7K
17:09 2,805.98 2,806.47 2,805.98 2,806.45 58,242.5K
17:10 2,806.29 2,806.32 2,806.08 2,806.22 51,120.2K
17:11 2,806.02 2,806.08 2,805.66 2,805.72 99,098.3K
17:12 2,805.80 2,805.80 2,804.84 2,804.84 103,603.3K
17:13 2,804.76 2,804.76 2,804.36 2,804.44 101,767.8K
17:14 2,804.38 2,804.38 2,804.08 2,804.15 81,173.0K
17:15 2,804.07 2,804.28 2,803.71 2,803.79 72,775.1K
17:16 2,803.75 2,803.91 2,802.59 2,802.62 122,926.2K
17:17 2,802.22 2,802.22 2,801.30 2,801.34 171,129.0K
17:18 2,801.27 2,801.55 2,801.07 2,801.10 114,649.2K
17:19 2,801.07 2,802.32 2,801.07 2,802.32 128,863.7K
17:20 2,802.25 2,804.44 2,802.25 2,804.44 129,433.1K
17:21 2,804.47 2,804.47 2,803.02 2,803.02 126,842.6K
17:22 2,803.00 2,803.03 2,802.86 2,802.91 83,732.4K
17:23 2,803.00 2,803.43 2,802.99 2,803.26 91,943.8K
17:24 2,803.34 2,803.72 2,803.34 2,803.70 65,281.0K
17:25 2,803.76 2,804.78 2,803.72 2,804.58 91,535.9K
17:26 2,804.48 2,804.48 2,804.06 2,804.07 72,691.5K
17:27 2,804.00 2,804.65 2,804.00 2,804.64 42,612.4K
17:28 2,804.72 2,807.30 2,804.72 2,807.30 136,368.8K
17:29 2,807.29 2,807.32 2,806.59 2,806.61 91,125.8K
17:30 2,806.48 2,809.16 2,806.48 2,809.16 174,475.3K
17:31 2,809.22 2,810.45 2,809.07 2,809.50 141,055.9K
17:32 2,809.47 2,810.29 2,809.47 2,809.94 123,672.2K
17:33 2,809.93 2,810.86 2,809.93 2,810.84 98,020.1K
17:34 2,811.11 2,813.55 2,811.11 2,812.81 192,657.9K
17:35 2,812.75 2,814.12 2,812.75 2,813.09 105,111.0K
17:36 2,812.94 2,812.94 2,812.55 2,812.55 137,378.6K
17:37 2,812.90 2,814.08 2,812.64 2,812.64 154,338.4K
17:38 2,812.46 2,812.46 2,811.94 2,811.94 77,847.4K
17:39 2,811.70 2,812.54 2,811.54 2,811.79 139,771.7K
17:40 2,811.83 2,812.74 2,811.83 2,812.38 99,884.0K
17:41 2,812.18 2,812.85 2,812.18 2,812.85 84,232.4K
17:42 2,812.96 2,814.12 2,812.96 2,813.26 64,722.2K
17:43 2,813.12 2,813.26 2,812.60 2,812.60 53,391.3K
17:44 2,812.47 2,812.95 2,812.47 2,812.47 49,834.1K
17:45 2,813.67 2,814.24 2,813.60 2,814.13 67,436.2K
17:46 2,814.33 2,815.07 2,814.33 2,814.48 164,879.9K
17:47 2,814.37 2,817.50 2,814.37 2,817.50 201,318.5K
17:48 2,817.40 2,817.93 2,817.38 2,817.57 118,580.6K
17:49 2,817.79 2,818.60 2,817.64 2,817.64 196,217.0K
17:50 2,817.62 2,818.24 2,817.62 2,818.24 121,231.0K
17:51 2,818.18 2,818.24 2,817.53 2,817.68 102,022.7K
17:52 2,817.20 2,818.17 2,817.20 2,817.73 104,180.3K
17:53 2,817.52 2,817.54 2,815.72 2,815.88 212,472.8K
17:54 2,815.69 2,816.09 2,815.27 2,815.27 125,397.8K
17:55 2,814.97 2,816.02 2,814.97 2,815.55 112,521.5K
17:56 2,815.68 2,815.74 2,815.21 2,815.21 100,106.3K
17:57 2,815.32 2,815.39 2,814.88 2,814.91 72,271.9K
17:58 2,814.96 2,815.11 2,814.52 2,814.52 59,378.9K
17:59 2,814.53 2,814.55 2,813.16 2,813.59 158,056.1K
18:00 2,813.80 2,814.09 2,813.57 2,813.90 52,649.5K
18:01 2,813.98 2,814.02 2,813.59 2,813.59 52,779.7K
18:02 2,813.62 2,813.62 2,813.20 2,813.22 35,412.2K
18:03 2,813.19 2,813.39 2,813.01 2,813.22 60,853.3K
18:04 2,813.21 2,813.75 2,813.03 2,813.03 36,645.9K
18:05 2,813.11 2,813.15 2,812.86 2,812.86 62,339.1K
18:06 2,812.71 2,813.04 2,812.42 2,812.56 65,063.7K
18:07 2,812.41 2,812.45 2,812.18 2,812.45 53,474.2K
18:08 2,812.39 2,813.54 2,812.39 2,813.52 56,534.6K
18:09 2,813.57 2,814.17 2,813.57 2,813.85 55,154.9K
18:10 2,813.75 2,813.75 2,813.01 2,813.22 50,272.9K
18:11 2,813.32 2,813.51 2,812.82 2,812.84 50,275.7K
18:12 2,813.02 2,813.06 2,812.85 2,812.89 55,436.7K
18:13 2,812.81 2,813.17 2,812.73 2,812.73 48,658.5K
18:14 2,812.17 2,812.72 2,811.95 2,812.46 134,860.9K
18:15 2,812.48 2,812.54 2,812.19 2,812.19 42,319.9K
18:16 2,812.16 2,812.71 2,812.16 2,812.46 32,033.4K
18:17 2,812.47 2,812.67 2,811.38 2,811.39 85,895.2K
18:18 2,811.36 2,811.84 2,811.36 2,811.71 42,609.7K
18:19 2,811.86 2,812.78 2,811.56 2,812.78 58,486.4K
18:20 2,812.64 2,812.76 2,811.88 2,811.95 46,149.4K
18:21 2,812.02 2,812.58 2,812.02 2,812.32 44,414.5K
18:22 2,812.54 2,812.96 2,812.50 2,812.87 52,060.9K
18:23 2,812.90 2,813.17 2,812.72 2,812.75 44,119.2K
18:24 2,812.56 2,812.58 2,812.04 2,812.09 54,652.5K
18:25 2,812.11 2,812.11 2,811.20 2,811.20 80,068.2K
18:26 2,811.16 2,811.33 2,810.85 2,810.90 56,550.1K
18:27 2,810.93 2,811.11 2,810.79 2,810.79 51,086.0K
18:28 2,810.74 2,810.80 2,810.68 2,810.73 40,913.9K
18:29 2,810.69 2,811.18 2,810.37 2,811.09 47,124.4K
18:30 2,811.02 2,811.59 2,811.02 2,811.59 51,486.4K
18:31 2,811.59 2,811.59 2,811.37 2,811.50 44,687.4K
18:32 2,811.58 2,811.78 2,811.53 2,811.54 30,641.4K
18:33 2,811.48 2,811.75 2,811.45 2,811.45 42,675.7K
18:34 2,811.40 2,811.52 2,811.38 2,811.39 35,871.8K
18:35 2,811.35 2,811.56 2,811.14 2,811.14 74,745.2K
18:36 2,811.36 2,811.87 2,811.33 2,811.87 35,659.3K
18:37 2,811.65 2,811.74 2,811.24 2,811.24 64,030.5K
18:38 2,811.29 2,811.36 2,810.85 2,811.04 81,049.3K
18:39 2,811.19 2,811.81 2,811.19 2,811.81 72,154.7K
18:40 2,811.84 2,811.84 2,811.84 2,811.84 182.6K
18:51 2,809.85 2,809.85 2,809.85 2,809.85 1,410,151.4K
19:05 2,811.65 2,811.78 2,811.07 2,811.14 44,019.3K
19:06 2,811.26 2,811.35 2,810.96 2,811.17 38,084.7K
19:07 2,811.27 2,811.32 2,811.21 2,811.21 22,016.1K
19:08 2,811.37 2,811.37 2,811.02 2,811.16 47,860.5K
19:09 2,811.01 2,811.15 2,810.87 2,811.05 29,853.8K
19:10 2,811.23 2,811.23 2,811.04 2,811.16 32,236.3K
19:11 2,811.19 2,811.29 2,811.03 2,811.29 17,678.3K
19:12 2,811.31 2,811.42 2,811.31 2,811.42 16,557.9K
19:13 2,811.42 2,811.54 2,811.36 2,811.47 24,121.0K
19:14 2,811.40 2,811.84 2,811.40 2,811.84 24,714.8K
19:15 2,811.82 2,811.82 2,811.72 2,811.72 19,080.9K
19:16 2,811.73 2,811.85 2,811.60 2,811.67 19,976.5K
19:17 2,811.69 2,811.89 2,811.68 2,811.83 10,911.5K
19:18 2,811.87 2,812.21 2,811.87 2,812.21 9,723.0K
19:19 2,812.24 2,812.29 2,812.12 2,812.26 23,756.6K
19:20 2,812.36 2,812.95 2,812.25 2,812.91 28,032.5K
19:21 2,812.94 2,813.57 2,812.94 2,813.57 46,544.9K
19:22 2,813.64 2,813.88 2,813.59 2,813.82 27,137.8K
19:23 2,813.92 2,814.24 2,813.92 2,814.24 34,530.5K
19:24 2,814.31 2,814.88 2,814.28 2,814.88 55,380.0K
19:25 2,814.87 2,816.56 2,814.87 2,816.53 100,315.0K
19:26 2,816.65 2,817.40 2,816.65 2,817.30 65,387.0K
19:27 2,817.37 2,817.42 2,817.21 2,817.41 65,941.2K
19:28 2,817.32 2,817.52 2,817.32 2,817.39 40,399.9K
19:29 2,817.41 2,817.50 2,817.00 2,817.08 25,746.8K
19:30 2,816.82 2,816.82 2,815.30 2,815.30 36,987.3K
19:31 2,815.23 2,815.39 2,815.21 2,815.34 24,492.3K
19:32 2,815.32 2,815.42 2,815.30 2,815.38 18,328.7K
19:33 2,815.53 2,815.69 2,815.53 2,815.62 24,490.5K
19:34 2,815.48 2,815.52 2,815.28 2,815.28 12,068.5K
19:35 2,815.25 2,815.31 2,814.99 2,815.31 14,207.2K
19:36 2,815.24 2,815.59 2,815.24 2,815.48 19,183.7K
19:37 2,815.50 2,815.81 2,815.47 2,815.73 17,421.1K
19:38 2,815.76 2,816.23 2,815.76 2,816.13 29,979.5K
19:39 2,816.12 2,816.30 2,815.78 2,815.78 22,524.5K
19:40 2,815.75 2,815.95 2,815.74 2,815.90 11,313.1K
19:41 2,815.90 2,815.98 2,815.80 2,815.80 14,931.7K
19:42 2,815.72 2,815.72 2,815.39 2,815.43 6,973.5K
19:43 2,815.41 2,815.41 2,814.85 2,814.85 29,505.6K
19:44 2,814.89 2,814.89 2,814.77 2,814.82 16,252.7K
19:45 2,814.93 2,814.96 2,814.46 2,814.46 19,539.2K
19:46 2,814.61 2,814.80 2,814.32 2,814.32 23,454.8K
19:47 2,814.36 2,814.68 2,814.36 2,814.68 31,643.5K
19:48 2,814.71 2,814.82 2,814.63 2,814.64 14,269.0K
19:49 2,814.73 2,814.76 2,814.64 2,814.69 10,809.1K
19:50 2,814.68 2,815.02 2,814.68 2,815.01 6,728.0K
19:51 2,815.00 2,815.08 2,814.82 2,815.02 14,984.1K
19:52 2,815.00 2,815.29 2,815.00 2,815.29 31,849.4K
19:53 2,815.38 2,815.73 2,815.38 2,815.73 24,139.3K
19:54 2,815.63 2,815.86 2,815.63 2,815.65 14,039.7K
19:55 2,815.44 2,816.05 2,815.39 2,816.05 27,865.6K
19:56 2,816.10 2,816.24 2,815.98 2,816.24 32,884.6K
19:57 2,816.26 2,816.26 2,815.97 2,815.97 19,339.0K
19:58 2,816.04 2,816.08 2,815.56 2,815.56 17,565.1K
19:59 2,815.56 2,815.60 2,815.33 2,815.33 13,407.2K
20:00 2,815.42 2,815.51 2,815.35 2,815.37 11,262.0K
20:01 2,815.36 2,815.36 2,815.14 2,815.26 22,619.9K
20:02 2,815.26 2,815.34 2,815.16 2,815.28 9,653.9K
20:03 2,815.17 2,815.22 2,815.04 2,815.13 8,401.9K
20:04 2,815.14 2,815.26 2,815.04 2,815.26 8,692.9K
20:05 2,815.09 2,815.43 2,815.09 2,815.38 19,479.5K
20:06 2,815.39 2,815.42 2,815.34 2,815.34 9,022.5K
20:07 2,815.37 2,815.39 2,815.19 2,815.36 40,965.0K
20:08 2,815.43 2,815.48 2,815.26 2,815.41 13,638.3K
20:09 2,815.40 2,815.63 2,815.40 2,815.63 12,178.3K
20:10 2,815.72 2,815.86 2,815.72 2,815.78 25,485.9K
20:11 2,815.84 2,816.07 2,815.78 2,815.98 24,586.9K
20:12 2,816.09 2,816.36 2,816.08 2,816.36 25,007.6K
20:13 2,816.37 2,816.45 2,816.29 2,816.34 26,759.5K
20:14 2,816.39 2,816.39 2,816.24 2,816.36 17,056.4K
20:15 2,816.35 2,816.37 2,816.10 2,816.21 13,935.6K
20:16 2,816.17 2,816.39 2,816.00 2,816.38 8,706.4K
20:17 2,816.31 2,816.52 2,816.22 2,816.52 13,585.9K
20:18 2,816.49 2,816.85 2,816.49 2,816.68 30,045.7K
20:19 2,816.67 2,816.77 2,816.58 2,816.77 19,323.2K
20:20 2,816.69 2,816.83 2,816.68 2,816.83 12,076.0K
20:21 2,816.81 2,816.90 2,816.78 2,816.86 8,492.2K
20:22 2,816.81 2,816.87 2,816.63 2,816.84 9,978.5K
20:23 2,816.86 2,816.86 2,816.71 2,816.71 13,863.9K
20:24 2,816.74 2,816.76 2,816.22 2,816.30 25,531.5K
20:25 2,816.27 2,816.38 2,815.98 2,816.05 8,715.8K
20:26 2,815.97 2,816.22 2,815.96 2,816.22 8,833.4K
20:27 2,816.19 2,816.39 2,816.19 2,816.35 13,006.2K
20:28 2,816.39 2,816.56 2,816.39 2,816.56 18,871.2K
20:29 2,816.50 2,816.71 2,816.50 2,816.69 23,859.7K
20:30 2,816.68 2,816.82 2,816.68 2,816.69 10,805.2K
20:31 2,816.76 2,816.96 2,816.76 2,816.94 24,360.0K
20:32 2,816.76 2,817.00 2,816.76 2,816.90 20,225.1K
20:33 2,816.95 2,817.04 2,816.93 2,816.93 15,038.9K
20:34 2,816.96 2,817.09 2,816.92 2,816.92 11,970.0K
20:35 2,816.94 2,816.94 2,816.72 2,816.72 36,332.5K
20:36 2,816.75 2,816.75 2,815.96 2,816.03 23,920.4K
20:37 2,816.10 2,816.10 2,815.92 2,815.92 12,669.3K
20:38 2,815.93 2,815.94 2,815.80 2,815.88 12,770.5K
20:39 2,815.86 2,815.95 2,815.80 2,815.87 17,301.4K
20:40 2,815.95 2,815.95 2,815.86 2,815.92 10,016.3K
20:41 2,815.83 2,816.08 2,815.81 2,816.08 10,558.6K
20:42 2,816.08 2,816.08 2,815.85 2,815.86 34,656.5K
20:43 2,815.84 2,815.84 2,815.54 2,815.54 9,960.2K
20:44 2,815.63 2,815.67 2,815.32 2,815.40 29,885.4K
20:45 2,815.40 2,815.44 2,815.31 2,815.31 10,626.5K
20:46 2,815.35 2,815.48 2,815.35 2,815.40 36,058.8K
20:47 2,815.39 2,815.39 2,815.18 2,815.32 20,052.9K
20:48 2,815.32 2,815.32 2,815.17 2,815.20 13,726.9K
20:49 2,815.24 2,815.54 2,815.24 2,815.54 4,796.4K
20:50 2,815.44 2,815.53 2,815.42 2,815.50 10,082.1K
20:51 2,815.49 2,815.55 2,815.45 2,815.46 10,751.5K
20:52 2,815.54 2,815.61 2,815.54 2,815.56 13,798.2K
20:53 2,815.53 2,815.61 2,815.38 2,815.38 21,870.4K
20:54 2,815.47 2,815.58 2,815.45 2,815.58 12,508.6K
20:55 2,815.48 2,815.50 2,815.12 2,815.17 12,865.4K
20:56 2,815.22 2,815.24 2,815.15 2,815.19 17,085.3K
20:57 2,815.19 2,815.24 2,815.17 2,815.21 9,172.2K
20:58 2,815.20 2,815.20 2,814.81 2,814.81 10,099.9K
20:59 2,814.71 2,814.77 2,814.71 2,814.77 9,890.6K
21:00 2,814.76 2,814.76 2,813.23 2,813.23 79,894.0K
21:01 2,813.13 2,813.13 2,812.50 2,812.50 56,100.4K
21:02 2,812.45 2,812.45 2,811.86 2,812.08 33,662.0K
21:03 2,812.03 2,812.09 2,811.80 2,811.80 25,255.1K
21:04 2,811.75 2,811.86 2,811.30 2,811.30 56,546.6K
21:05 2,811.01 2,811.04 2,810.67 2,810.67 26,857.0K
21:06 2,810.68 2,810.68 2,810.50 2,810.58 24,460.2K
21:07 2,810.56 2,810.67 2,810.49 2,810.59 14,090.1K
21:08 2,810.70 2,810.90 2,810.64 2,810.85 13,994.2K
21:09 2,810.85 2,811.14 2,810.85 2,811.14 11,300.9K
21:10 2,811.05 2,811.13 2,811.02 2,811.04 8,731.1K
21:11 2,810.88 2,811.09 2,810.86 2,810.98 22,447.9K
21:12 2,811.06 2,811.12 2,810.74 2,810.89 19,072.1K
21:13 2,810.88 2,811.00 2,810.70 2,810.70 9,517.6K
21:14 2,810.75 2,810.86 2,810.62 2,810.76 47,403.0K
21:15 2,810.73 2,810.86 2,810.71 2,810.84 8,529.3K
21:16 2,810.96 2,811.37 2,810.96 2,811.37 46,392.3K
21:17 2,811.39 2,812.05 2,811.39 2,812.04 12,226.4K
21:18 2,811.99 2,811.99 2,811.76 2,811.76 11,428.3K
21:19 2,811.66 2,811.99 2,811.66 2,811.67 16,167.6K
21:20 2,811.63 2,811.82 2,811.61 2,811.81 16,119.6K
21:21 2,811.87 2,812.01 2,811.81 2,811.97 3,726.7K
21:22 2,812.03 2,812.11 2,811.97 2,812.11 4,431.3K
21:23 2,812.02 2,812.17 2,812.01 2,812.07 6,336.8K
21:24 2,812.08 2,812.24 2,812.07 2,812.10 5,323.4K
21:25 2,812.17 2,812.24 2,812.16 2,812.24 9,523.7K
21:26 2,812.29 2,812.34 2,812.09 2,812.09 15,635.8K
21:27 2,812.17 2,812.19 2,812.01 2,812.16 11,032.7K
21:28 2,812.18 2,812.18 2,811.80 2,811.80 9,775.9K
21:29 2,811.80 2,811.80 2,811.69 2,811.78 8,540.1K
21:30 2,811.80 2,811.86 2,811.77 2,811.83 4,456.1K
21:31 2,811.32 2,811.45 2,811.18 2,811.27 12,229.7K
21:32 2,811.28 2,811.41 2,811.27 2,811.30 3,893.4K
21:33 2,811.30 2,811.35 2,810.91 2,811.02 9,818.5K
21:34 2,810.97 2,810.97 2,810.86 2,810.96 8,893.2K
21:35 2,810.95 2,810.95 2,810.79 2,810.89 9,421.7K
21:36 2,810.88 2,811.03 2,810.88 2,810.99 12,837.3K
21:37 2,811.04 2,811.25 2,811.03 2,811.25 6,849.5K
21:38 2,811.29 2,811.46 2,811.14 2,811.19 12,973.7K
21:39 2,811.32 2,811.71 2,811.32 2,811.67 6,555.9K
21:40 2,811.64 2,811.64 2,811.02 2,811.08 12,191.7K
21:41 2,811.10 2,811.20 2,811.01 2,811.01 19,518.0K
21:42 2,811.03 2,811.03 2,810.14 2,810.18 22,916.8K
21:43 2,810.12 2,810.19 2,809.20 2,809.36 42,041.9K
21:44 2,809.36 2,809.36 2,809.09 2,809.09 34,711.6K
21:45 2,809.13 2,809.23 2,809.11 2,809.14 36,619.3K
21:46 2,809.10 2,809.10 2,807.91 2,807.91 48,137.3K
21:47 2,807.91 2,807.94 2,807.60 2,807.78 23,905.0K
21:48 2,807.78 2,808.07 2,807.78 2,807.98 24,094.2K
21:49 2,807.98 2,807.98 2,807.68 2,807.92 15,832.5K
21:50 2,807.96 2,808.27 2,807.96 2,808.27 15,907.7K
21:51 2,808.31 2,808.73 2,808.31 2,808.73 12,026.6K
21:52 2,808.77 2,809.72 2,808.77 2,809.72 10,560.3K
21:53 2,809.73 2,809.76 2,809.46 2,809.50 21,348.5K
21:54 2,809.55 2,809.66 2,809.44 2,809.44 7,834.0K
21:55 2,809.55 2,809.55 2,809.33 2,809.42 9,957.2K
21:56 2,809.47 2,809.55 2,809.37 2,809.47 13,337.6K
21:57 2,809.48 2,809.71 2,809.43 2,809.68 8,930.7K
21:58 2,809.63 2,809.68 2,809.47 2,809.47 16,775.0K
21:59 2,809.44 2,809.51 2,809.16 2,809.30 9,069.6K
22:00 2,809.32 2,809.53 2,809.32 2,809.49 7,888.3K
22:01 2,809.49 2,809.56 2,808.11 2,808.38 20,703.2K
22:02 2,808.37 2,808.51 2,808.26 2,808.51 9,500.8K
22:03 2,808.49 2,808.49 2,808.22 2,808.24 12,160.1K
22:04 2,808.24 2,808.33 2,808.13 2,808.23 9,512.5K
22:05 2,808.21 2,808.36 2,808.21 2,808.29 4,883.2K
22:06 2,808.36 2,808.60 2,808.34 2,808.43 18,887.7K
22:07 2,808.44 2,808.67 2,808.44 2,808.54 9,308.4K
22:08 2,808.56 2,808.79 2,808.56 2,808.79 7,580.7K
22:09 2,808.81 2,808.99 2,808.81 2,808.89 5,153.7K
22:10 2,808.87 2,809.28 2,808.87 2,809.28 5,553.4K
22:11 2,809.26 2,809.27 2,809.17 2,809.22 3,511.8K
22:12 2,809.23 2,809.30 2,809.17 2,809.30 8,245.5K
22:13 2,809.16 2,809.27 2,809.13 2,809.20 3,458.3K
22:14 2,809.26 2,809.34 2,809.20 2,809.34 6,478.5K
22:15 2,809.29 2,809.37 2,809.20 2,809.22 6,146.3K
22:16 2,809.22 2,809.32 2,809.18 2,809.30 5,527.4K
22:17 2,809.34 2,809.54 2,809.34 2,809.52 3,943.0K
22:18 2,809.35 2,809.54 2,809.31 2,809.54 7,668.7K
22:19 2,809.53 2,809.62 2,809.49 2,809.51 9,739.5K
22:20 2,809.54 2,809.75 2,809.43 2,809.75 16,724.8K
22:21 2,809.76 2,809.98 2,809.76 2,809.98 6,562.1K
22:22 2,809.98 2,810.03 2,809.87 2,809.94 14,302.4K
22:23 2,809.95 2,810.19 2,809.90 2,810.19 26,739.3K
22:24 2,810.22 2,810.38 2,810.20 2,810.38 8,029.4K
22:25 2,810.35 2,810.35 2,810.21 2,810.21 5,119.7K
22:26 2,810.09 2,810.17 2,810.03 2,810.03 3,633.6K
22:27 2,810.08 2,810.17 2,809.96 2,810.17 9,219.0K
22:28 2,810.21 2,810.47 2,810.21 2,810.46 15,696.1K
22:29 2,810.48 2,810.80 2,810.48 2,810.80 18,596.3K
22:30 2,810.80 2,810.82 2,810.70 2,810.75 12,735.2K
22:31 2,810.70 2,810.82 2,810.68 2,810.68 8,730.9K
22:32 2,810.66 2,810.66 2,810.54 2,810.66 13,164.8K
22:33 2,810.61 2,810.65 2,810.47 2,810.60 7,497.9K
22:34 2,810.62 2,810.74 2,810.48 2,810.65 9,791.7K
22:35 2,810.66 2,810.69 2,810.39 2,810.51 14,451.6K
22:36 2,810.49 2,810.64 2,810.41 2,810.55 20,121.6K
22:37 2,810.60 2,810.72 2,810.50 2,810.67 19,431.5K
22:38 2,810.67 2,810.84 2,810.65 2,810.84 5,203.2K
22:39 2,810.66 2,810.81 2,810.60 2,810.78 9,771.8K
22:40 2,810.83 2,810.83 2,810.40 2,810.60 14,262.8K
22:41 2,810.55 2,810.83 2,810.55 2,810.83 6,396.0K
22:42 2,810.90 2,811.04 2,810.59 2,811.01 22,931.5K
22:43 2,810.98 2,811.29 2,810.98 2,811.28 12,684.7K
22:44 2,811.28 2,811.28 2,811.13 2,811.13 10,674.6K
22:45 2,811.07 2,811.31 2,811.06 2,811.30 17,556.0K
22:46 2,811.22 2,811.45 2,811.22 2,811.44 8,290.1K
22:47 2,811.40 2,811.50 2,811.35 2,811.47 5,487.1K
22:48 2,811.46 2,811.50 2,811.37 2,811.50 7,753.9K
22:49 2,811.50 2,811.50 2,811.34 2,811.38 10,724.8K
22:50 2,811.37 2,811.55 2,811.33 2,811.51 8,015.8K
22:51 2,811.49 2,811.49 2,811.20 2,811.22 30,241.0K
22:52 2,811.21 2,811.41 2,811.21 2,811.41 23,632.5K
22:53 2,811.36 2,811.46 2,811.29 2,811.42 11,155.4K
22:54 2,811.33 2,811.35 2,811.18 2,811.26 4,295.9K
22:55 2,811.16 2,811.44 2,811.15 2,811.41 7,664.7K
22:56 2,811.38 2,811.44 2,811.16 2,811.23 11,482.6K
22:57 2,811.23 2,811.32 2,811.16 2,811.16 10,734.4K
22:58 2,811.16 2,811.43 2,811.16 2,811.34 10,375.2K
22:59 2,811.35 2,811.58 2,811.28 2,811.45 11,561.3K
23:00 2,811.48 2,811.48 2,811.22 2,811.25 9,573.2K
23:01 2,811.25 2,811.25 2,811.05 2,811.13 9,618.1K
23:02 2,811.24 2,811.24 2,811.13 2,811.13 9,607.8K
23:03 2,811.16 2,811.26 2,811.12 2,811.18 8,970.9K
23:04 2,811.17 2,811.34 2,811.13 2,811.28 5,589.1K
23:05 2,811.14 2,811.61 2,811.14 2,811.58 13,676.7K
23:06 2,811.57 2,811.68 2,811.33 2,811.52 10,679.4K
23:07 2,811.50 2,811.73 2,811.47 2,811.63 30,453.5K
23:08 2,811.64 2,811.74 2,811.64 2,811.68 9,388.1K
23:09 2,811.64 2,811.93 2,811.63 2,811.93 18,148.7K
23:10 2,811.96 2,812.05 2,811.91 2,812.04 9,487.5K
23:11 2,812.05 2,812.06 2,811.86 2,811.86 5,826.5K
23:12 2,812.02 2,812.28 2,811.98 2,812.28 9,633.1K
23:13 2,812.26 2,812.29 2,812.10 2,812.29 9,677.8K
23:14 2,812.30 2,812.36 2,812.24 2,812.32 6,092.4K
23:15 2,812.35 2,812.42 2,812.28 2,812.28 6,667.2K
23:16 2,812.17 2,812.41 2,812.15 2,812.41 11,684.3K
23:17 2,812.45 2,812.66 2,812.36 2,812.62 11,291.5K
23:18 2,812.61 2,812.63 2,812.53 2,812.56 5,631.9K
23:19 2,812.60 2,812.77 2,812.59 2,812.75 7,995.8K
23:20 2,812.82 2,812.82 2,812.73 2,812.82 11,809.8K
23:21 2,812.82 2,812.82 2,812.61 2,812.65 37,811.2K
23:22 2,812.71 2,812.98 2,812.71 2,812.98 5,929.4K
23:23 2,812.97 2,813.03 2,812.97 2,813.00 4,409.4K
23:24 2,812.97 2,813.20 2,812.97 2,813.20 11,419.4K
23:25 2,813.35 2,813.68 2,813.35 2,813.65 20,842.8K
23:26 2,813.67 2,813.85 2,813.63 2,813.85 19,268.9K
23:27 2,813.78 2,813.82 2,813.62 2,813.62 11,363.2K
23:28 2,813.60 2,813.64 2,813.48 2,813.50 9,890.9K
23:29 2,813.51 2,813.56 2,813.22 2,813.34 18,974.8K
23:30 2,813.31 2,813.54 2,813.21 2,813.54 46,731.8K
23:31 2,813.58 2,813.70 2,813.34 2,813.53 21,691.2K
23:32 2,813.58 2,813.88 2,813.57 2,813.57 16,754.5K
23:33 2,813.64 2,813.82 2,813.48 2,813.48 23,991.1K
23:34 2,813.48 2,813.59 2,813.37 2,813.45 12,210.1K
23:35 2,813.79 2,813.92 2,813.70 2,813.83 21,827.5K
23:36 2,813.84 2,813.97 2,813.50 2,813.73 16,348.7K
23:37 2,813.67 2,813.88 2,813.61 2,813.66 9,415.2K
23:38 2,813.41 2,813.44 2,813.12 2,813.12 10,978.2K
23:39 2,812.93 2,813.20 2,812.93 2,813.00 24,400.7K
23:40 2,813.08 2,813.27 2,813.07 2,813.07 12,733.7K
23:41 2,813.42 2,813.64 2,813.42 2,813.60 14,503.8K
23:42 2,813.54 2,813.89 2,813.38 2,813.89 36,881.6K
23:43 2,813.88 2,813.88 2,813.71 2,813.79 10,746.8K
23:44 2,813.77 2,814.00 2,813.73 2,813.82 10,432.4K
23:45 2,813.94 2,814.07 2,813.91 2,814.04 12,129.1K
23:46 2,814.03 2,814.08 2,813.92 2,814.08 21,406.5K
23:47 2,813.87 2,814.49 2,813.87 2,814.29 30,829.4K
23:48 2,814.51 2,814.58 2,814.12 2,814.38 39,836.0K
23:49 2,814.31 2,814.48 2,813.77 2,813.77 24,308.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available