MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,592.28
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:00 2,933.23 2,935.10 2,933.23 2,934.90 178,945.5K
07:01 2,935.26 2,935.71 2,934.56 2,935.26 168,715.6K
07:02 2,934.81 2,936.14 2,934.81 2,936.14 123,863.4K
07:03 2,936.35 2,936.66 2,936.15 2,936.66 114,937.2K
07:04 2,936.67 2,937.41 2,936.67 2,937.35 127,184.3K
07:05 2,936.41 2,936.77 2,936.41 2,936.51 166,520.3K
07:06 2,936.24 2,936.30 2,936.00 2,936.00 87,578.4K
07:07 2,936.32 2,937.18 2,936.32 2,937.18 91,725.6K
07:08 2,937.23 2,938.03 2,937.23 2,937.92 87,369.3K
07:09 2,937.85 2,938.89 2,937.85 2,938.89 84,073.6K
07:10 2,938.95 2,939.61 2,938.95 2,939.61 47,768.3K
07:11 2,939.62 2,939.64 2,939.40 2,939.60 67,144.9K
07:12 2,939.42 2,939.83 2,939.42 2,939.42 81,310.0K
07:13 2,939.43 2,939.59 2,939.31 2,939.37 49,980.3K
07:14 2,939.10 2,939.10 2,938.83 2,938.91 60,101.8K
07:15 2,938.81 2,938.84 2,938.59 2,938.72 56,541.4K
07:16 2,938.72 2,939.24 2,938.72 2,939.24 46,505.2K
07:17 2,939.21 2,939.31 2,939.11 2,939.11 54,711.7K
07:18 2,939.17 2,940.87 2,939.17 2,940.66 163,020.6K
07:19 2,941.22 2,944.12 2,941.22 2,943.94 305,100.2K
07:20 2,944.19 2,944.53 2,944.01 2,944.01 209,963.0K
07:21 2,944.16 2,944.86 2,944.16 2,944.86 122,730.0K
07:22 2,944.99 2,945.92 2,944.99 2,945.76 127,584.8K
07:23 2,945.62 2,945.81 2,945.20 2,945.64 128,537.0K
07:24 2,945.60 2,946.20 2,945.58 2,946.20 81,531.0K
07:25 2,946.16 2,946.47 2,946.11 2,946.39 52,076.6K
07:26 2,946.13 2,946.26 2,944.98 2,944.98 71,418.5K
07:27 2,945.04 2,945.08 2,943.93 2,943.93 101,739.9K
07:28 2,943.82 2,943.82 2,943.21 2,943.48 50,455.6K
07:29 2,943.56 2,943.73 2,943.52 2,943.72 45,560.3K
07:30 2,943.60 2,944.37 2,943.60 2,944.34 49,382.7K
07:31 2,944.32 2,944.79 2,944.24 2,944.43 66,910.1K
07:32 2,944.74 2,945.05 2,944.44 2,945.05 54,734.5K
07:33 2,945.28 2,945.28 2,944.63 2,944.93 33,894.7K
07:34 2,945.10 2,945.10 2,944.41 2,944.41 57,021.7K
07:35 2,944.34 2,944.81 2,944.31 2,944.77 48,464.4K
07:36 2,944.71 2,944.94 2,944.64 2,944.94 23,286.9K
07:37 2,945.03 2,945.03 2,944.74 2,944.83 23,074.2K
07:38 2,944.97 2,945.08 2,944.87 2,944.93 25,270.6K
07:39 2,944.82 2,945.00 2,944.61 2,944.78 51,769.8K
07:40 2,944.77 2,944.97 2,944.29 2,944.44 86,521.1K
07:41 2,944.41 2,944.58 2,944.22 2,944.40 47,691.3K
07:42 2,944.49 2,945.52 2,944.41 2,945.42 95,745.0K
07:43 2,945.41 2,946.23 2,945.41 2,946.23 127,876.2K
07:44 2,946.13 2,946.13 2,945.63 2,945.77 51,623.8K
07:45 2,945.72 2,945.72 2,944.80 2,944.80 53,585.3K
07:46 2,944.85 2,945.28 2,944.85 2,945.28 38,115.0K
07:47 2,945.23 2,945.53 2,945.18 2,945.37 28,474.4K
07:48 2,945.32 2,945.32 2,945.07 2,945.07 75,947.0K
07:49 2,944.97 2,945.12 2,944.83 2,945.01 65,870.3K
07:50 2,945.09 2,945.09 2,944.16 2,944.18 75,593.0K
07:51 2,944.34 2,944.41 2,944.01 2,944.01 51,548.0K
07:52 2,944.32 2,944.33 2,944.08 2,944.08 37,730.5K
07:53 2,943.81 2,944.29 2,943.81 2,944.29 43,093.4K
07:54 2,944.03 2,944.13 2,943.92 2,943.94 31,511.9K
07:55 2,943.88 2,944.39 2,943.88 2,944.33 63,705.3K
07:56 2,944.41 2,944.41 2,943.97 2,943.97 44,060.5K
07:57 2,944.23 2,944.47 2,944.16 2,944.19 27,139.1K
07:58 2,944.30 2,944.30 2,943.50 2,943.50 42,691.0K
07:59 2,943.56 2,943.77 2,943.36 2,943.77 38,008.1K
08:00 2,943.67 2,943.75 2,943.19 2,943.19 31,128.4K
08:01 2,943.11 2,943.42 2,942.84 2,942.98 42,586.2K
08:02 2,942.94 2,943.20 2,942.82 2,943.13 17,320.4K
08:03 2,943.14 2,943.29 2,943.02 2,943.10 32,633.6K
08:04 2,942.89 2,942.90 2,942.37 2,942.59 36,281.4K
08:05 2,942.55 2,942.60 2,942.07 2,942.07 28,953.1K
08:06 2,942.08 2,942.21 2,941.81 2,941.81 25,512.6K
08:07 2,941.98 2,941.98 2,941.61 2,941.61 26,716.7K
08:08 2,941.65 2,941.72 2,941.16 2,941.26 75,874.5K
08:09 2,941.16 2,941.17 2,940.85 2,940.85 26,248.6K
08:10 2,940.60 2,940.72 2,940.52 2,940.64 29,435.9K
08:11 2,940.66 2,941.35 2,940.66 2,941.14 36,279.5K
08:12 2,941.02 2,941.59 2,941.02 2,941.49 24,233.3K
08:13 2,941.57 2,942.10 2,941.57 2,941.99 24,082.4K
08:14 2,942.00 2,942.47 2,942.00 2,942.41 24,927.4K
08:15 2,942.41 2,942.51 2,942.32 2,942.51 24,593.9K
08:16 2,942.53 2,942.96 2,942.53 2,942.76 20,804.7K
08:17 2,942.75 2,943.12 2,942.75 2,943.03 39,625.3K
08:18 2,943.08 2,943.44 2,943.08 2,943.44 28,541.7K
08:19 2,943.36 2,943.42 2,943.32 2,943.39 20,255.7K
08:20 2,943.44 2,943.66 2,943.03 2,943.66 67,055.4K
08:21 2,943.60 2,943.73 2,943.57 2,943.72 27,394.1K
08:22 2,943.37 2,943.71 2,943.35 2,943.71 25,643.3K
08:23 2,943.66 2,943.77 2,943.30 2,943.37 39,314.3K
08:24 2,943.35 2,943.79 2,943.35 2,943.79 28,507.7K
08:25 2,943.82 2,944.20 2,943.82 2,944.20 20,635.9K
08:26 2,944.20 2,944.20 2,943.88 2,943.93 39,259.9K
08:27 2,943.78 2,944.53 2,943.78 2,944.43 45,869.1K
08:28 2,944.40 2,944.89 2,944.22 2,944.89 70,227.3K
08:29 2,944.76 2,945.00 2,944.76 2,945.00 39,252.3K
08:30 2,945.01 2,945.18 2,944.94 2,945.05 25,390.3K
08:31 2,945.04 2,945.43 2,945.04 2,945.43 40,583.5K
08:32 2,945.42 2,945.47 2,945.33 2,945.39 43,371.9K
08:33 2,945.48 2,945.56 2,945.41 2,945.50 26,381.0K
08:34 2,945.53 2,945.76 2,945.49 2,945.73 35,459.9K
08:35 2,945.62 2,945.84 2,945.62 2,945.84 34,574.4K
08:36 2,945.73 2,946.55 2,945.55 2,946.55 104,756.5K
08:37 2,946.56 2,946.69 2,946.29 2,946.40 61,803.2K
08:38 2,946.37 2,946.37 2,946.00 2,946.34 59,090.3K
08:39 2,946.40 2,946.64 2,946.07 2,946.64 55,346.1K
08:40 2,946.36 2,946.88 2,946.36 2,946.86 47,804.0K
08:41 2,946.72 2,946.86 2,946.32 2,946.71 54,119.3K
08:42 2,946.95 2,947.71 2,946.63 2,947.18 97,104.6K
08:43 2,947.35 2,948.03 2,947.17 2,947.80 41,454.6K
08:44 2,947.83 2,948.16 2,947.64 2,947.87 91,185.7K
08:45 2,947.78 2,947.97 2,947.57 2,947.60 62,020.4K
08:46 2,947.59 2,947.65 2,947.39 2,947.53 53,301.9K
08:47 2,947.51 2,947.65 2,947.45 2,947.49 44,396.6K
08:48 2,947.50 2,947.59 2,947.31 2,947.45 60,398.9K
08:49 2,947.44 2,948.25 2,947.44 2,948.25 76,157.6K
08:50 2,948.28 2,948.28 2,947.96 2,948.01 149,348.6K
08:51 2,947.90 2,947.90 2,947.39 2,947.39 39,338.9K
08:52 2,947.49 2,947.49 2,947.10 2,947.26 33,830.1K
08:53 2,947.18 2,947.28 2,946.70 2,947.28 29,006.7K
08:54 2,947.27 2,947.27 2,946.95 2,947.02 37,428.4K
08:55 2,946.96 2,947.30 2,946.96 2,947.21 20,587.1K
08:56 2,947.27 2,947.55 2,947.26 2,947.43 20,563.2K
08:57 2,947.45 2,947.64 2,947.43 2,947.43 41,051.7K
08:58 2,947.57 2,947.76 2,947.50 2,947.50 29,627.1K
08:59 2,947.27 2,947.53 2,947.13 2,947.19 59,307.3K
09:00 2,947.55 2,947.55 2,944.06 2,944.10 251,607.2K
09:01 2,944.07 2,944.30 2,942.96 2,943.02 132,292.6K
09:02 2,943.00 2,943.00 2,941.66 2,942.18 139,027.4K
09:03 2,942.23 2,942.28 2,941.23 2,941.31 100,025.9K
09:04 2,940.95 2,940.95 2,940.28 2,940.44 163,831.4K
09:05 2,940.67 2,941.11 2,940.67 2,941.07 59,360.0K
09:06 2,940.99 2,940.99 2,939.87 2,939.87 66,877.1K
09:07 2,940.34 2,940.34 2,940.05 2,940.09 65,804.2K
09:08 2,940.12 2,940.79 2,940.09 2,940.79 47,983.9K
09:09 2,940.86 2,940.97 2,940.40 2,940.93 66,645.9K
09:10 2,940.81 2,940.81 2,940.32 2,940.56 62,699.1K
09:11 2,940.32 2,941.74 2,940.32 2,941.74 61,607.4K
09:12 2,941.92 2,942.29 2,941.80 2,942.04 68,097.5K
09:13 2,942.10 2,942.38 2,942.10 2,942.38 40,217.8K
09:14 2,942.40 2,942.80 2,942.40 2,942.80 43,103.4K
09:15 2,942.86 2,943.07 2,942.44 2,942.68 67,754.7K
09:16 2,943.04 2,943.04 2,941.75 2,941.84 72,822.4K
09:17 2,941.99 2,942.19 2,941.24 2,941.24 40,006.4K
09:18 2,941.25 2,941.45 2,940.41 2,940.51 75,183.0K
09:19 2,940.20 2,940.38 2,939.66 2,940.38 71,643.4K
09:20 2,940.35 2,940.39 2,939.88 2,940.39 39,669.6K
09:21 2,939.94 2,940.21 2,939.94 2,940.17 15,947.2K
09:22 2,940.37 2,941.54 2,940.24 2,941.54 27,000.2K
09:23 2,941.57 2,941.65 2,941.22 2,941.45 61,136.6K
09:24 2,941.53 2,942.36 2,941.53 2,942.19 39,900.0K
09:25 2,941.75 2,942.01 2,941.68 2,941.68 33,727.5K
09:26 2,941.65 2,942.09 2,941.65 2,941.92 21,169.2K
09:27 2,941.78 2,941.91 2,941.67 2,941.76 28,355.7K
09:28 2,941.75 2,942.19 2,941.75 2,942.12 52,464.3K
09:29 2,942.02 2,943.08 2,942.02 2,942.96 105,675.6K
09:30 2,943.09 2,943.12 2,942.62 2,942.75 86,047.6K
09:31 2,942.83 2,943.02 2,942.73 2,942.93 87,291.9K
09:32 2,943.05 2,943.20 2,942.77 2,943.20 59,734.5K
09:33 2,943.28 2,943.52 2,943.13 2,943.42 56,404.0K
09:34 2,943.36 2,943.98 2,943.36 2,943.97 62,932.4K
09:35 2,943.90 2,944.28 2,943.90 2,944.17 41,696.2K
09:36 2,944.05 2,944.42 2,944.05 2,944.42 47,831.7K
09:37 2,944.67 2,945.29 2,944.60 2,945.29 60,740.5K
09:38 2,945.33 2,946.12 2,945.33 2,946.12 70,980.4K
09:39 2,946.25 2,946.72 2,946.25 2,946.72 131,189.5K
09:40 2,946.84 2,946.92 2,946.09 2,946.09 105,288.6K
09:41 2,945.55 2,946.17 2,945.50 2,946.17 45,999.2K
09:42 2,946.10 2,946.10 2,944.81 2,944.81 46,526.0K
09:43 2,945.07 2,945.18 2,944.43 2,944.43 60,955.6K
09:44 2,944.55 2,945.07 2,944.54 2,945.07 56,829.6K
09:45 2,945.21 2,945.54 2,945.21 2,945.51 35,058.2K
09:46 2,945.65 2,945.79 2,945.23 2,945.23 57,804.4K
09:47 2,945.23 2,945.50 2,945.15 2,945.31 45,322.6K
09:48 2,945.24 2,945.35 2,944.59 2,944.79 85,363.1K
09:49 2,944.87 2,945.21 2,944.87 2,945.14 72,047.0K
09:50 2,945.15 2,945.15 2,944.29 2,944.29 65,617.2K
09:51 2,944.36 2,944.54 2,943.60 2,943.78 70,005.3K
09:52 2,943.83 2,944.11 2,943.45 2,944.11 67,271.7K
09:53 2,944.04 2,944.92 2,943.95 2,944.87 138,559.5K
09:54 2,944.76 2,946.94 2,944.76 2,946.94 146,240.6K
09:55 2,946.96 2,947.30 2,946.90 2,946.95 172,935.3K
09:56 2,947.17 2,947.53 2,946.83 2,947.51 116,963.2K
09:57 2,947.44 2,947.71 2,947.28 2,947.71 147,605.3K
09:58 2,947.70 2,948.43 2,947.70 2,948.30 144,130.1K
09:59 2,948.38 2,949.92 2,948.38 2,949.92 342,713.6K
10:00 2,949.92 2,949.92 2,947.17 2,947.27 226,066.4K
10:01 2,947.27 2,947.27 2,945.71 2,945.90 341,501.5K
10:02 2,946.06 2,946.06 2,945.18 2,945.89 217,850.5K
10:03 2,946.62 2,949.79 2,946.62 2,949.72 461,743.2K
10:04 2,949.72 2,952.91 2,949.72 2,952.35 656,701.4K
10:05 2,951.86 2,951.86 2,949.98 2,949.98 329,474.0K
10:06 2,949.40 2,949.40 2,947.56 2,947.66 245,847.0K
10:07 2,947.08 2,947.08 2,945.38 2,946.23 386,666.5K
10:08 2,946.35 2,946.89 2,946.19 2,946.89 161,189.0K
10:09 2,947.11 2,947.20 2,945.80 2,945.80 206,287.7K
10:10 2,945.43 2,945.43 2,943.20 2,943.37 253,082.6K
10:11 2,943.61 2,943.61 2,943.08 2,943.14 184,798.5K
10:12 2,944.14 2,944.14 2,942.74 2,943.40 157,013.3K
10:13 2,943.92 2,943.92 2,942.39 2,942.57 124,311.7K
10:14 2,942.77 2,942.94 2,941.92 2,942.94 149,146.2K
10:15 2,943.64 2,943.78 2,943.10 2,943.10 227,697.7K
10:16 2,943.15 2,943.77 2,942.96 2,943.77 105,962.6K
10:17 2,943.90 2,943.90 2,942.79 2,942.89 120,291.4K
10:18 2,943.21 2,944.03 2,943.21 2,944.03 215,469.6K
10:19 2,943.99 2,946.35 2,943.99 2,946.35 139,506.5K
10:20 2,946.19 2,946.19 2,944.85 2,944.94 81,714.6K
10:21 2,944.88 2,945.64 2,944.88 2,945.46 69,074.1K
10:22 2,945.55 2,945.71 2,944.60 2,944.60 88,277.5K
10:23 2,944.52 2,945.08 2,944.45 2,945.08 82,849.9K
10:24 2,945.22 2,945.93 2,945.08 2,945.90 88,923.7K
10:25 2,946.03 2,946.04 2,944.72 2,944.97 86,589.9K
10:26 2,944.92 2,945.10 2,944.89 2,945.01 73,428.1K
10:27 2,945.14 2,945.14 2,943.40 2,943.40 101,782.3K
10:28 2,943.49 2,943.60 2,943.32 2,943.32 59,508.7K
10:29 2,943.15 2,943.37 2,942.64 2,942.67 145,370.3K
10:30 2,942.39 2,943.27 2,941.95 2,942.83 201,529.7K
10:31 2,943.22 2,944.46 2,943.15 2,944.46 104,976.8K
10:32 2,944.37 2,944.54 2,943.06 2,943.17 172,658.7K
10:33 2,943.13 2,944.90 2,943.10 2,944.90 124,992.5K
10:34 2,944.98 2,945.00 2,943.26 2,944.63 238,754.1K
10:35 2,945.59 2,947.02 2,945.42 2,946.11 401,316.3K
10:36 2,946.10 2,946.10 2,944.87 2,944.87 139,762.6K
10:37 2,945.10 2,945.50 2,945.10 2,945.33 87,274.1K
10:38 2,944.35 2,945.28 2,944.28 2,945.28 115,880.3K
10:39 2,945.14 2,946.35 2,945.14 2,945.62 145,310.5K
10:40 2,945.57 2,945.57 2,943.36 2,943.54 255,804.7K
10:41 2,943.54 2,943.93 2,943.36 2,943.52 133,475.0K
10:42 2,943.55 2,943.81 2,943.30 2,943.48 127,512.7K
10:43 2,943.62 2,943.99 2,943.58 2,943.99 97,260.3K
10:44 2,944.17 2,944.70 2,944.17 2,944.44 63,867.3K
10:45 2,944.60 2,944.77 2,944.56 2,944.74 63,216.3K
10:46 2,945.51 2,945.56 2,944.93 2,945.02 120,711.6K
10:47 2,944.49 2,944.74 2,943.99 2,944.74 138,418.4K
10:48 2,944.50 2,944.50 2,943.76 2,944.11 136,557.2K
10:49 2,944.10 2,944.62 2,944.04 2,944.33 109,972.1K
10:50 2,943.94 2,944.13 2,943.72 2,944.11 113,632.0K
10:51 2,944.09 2,945.37 2,944.08 2,945.37 106,226.6K
10:52 2,945.50 2,946.02 2,945.40 2,945.44 156,233.0K
10:53 2,945.35 2,946.07 2,944.98 2,946.07 137,823.4K
10:54 2,946.15 2,946.34 2,946.04 2,946.34 119,576.7K
10:55 2,946.73 2,946.95 2,946.23 2,946.31 109,429.2K
10:56 2,945.97 2,946.23 2,945.77 2,946.11 105,382.4K
10:57 2,945.86 2,946.06 2,945.59 2,946.03 78,276.2K
10:58 2,946.11 2,946.11 2,945.69 2,945.88 29,830.2K
10:59 2,945.63 2,945.64 2,945.37 2,945.55 129,847.6K
11:00 2,945.27 2,945.28 2,944.63 2,944.63 194,036.0K
11:01 2,943.98 2,943.98 2,941.81 2,941.81 410,185.9K
11:02 2,941.11 2,941.11 2,940.36 2,940.36 300,661.0K
11:03 2,940.37 2,940.68 2,939.93 2,940.12 229,165.0K
11:04 2,940.09 2,940.09 2,939.45 2,939.61 205,225.1K
11:05 2,939.71 2,940.07 2,939.38 2,939.42 176,976.0K
11:06 2,939.36 2,939.36 2,938.89 2,939.08 271,276.4K
11:07 2,938.97 2,938.97 2,938.54 2,938.54 200,219.9K
11:08 2,938.47 2,939.18 2,938.46 2,938.87 187,222.3K
11:09 2,939.26 2,939.26 2,938.13 2,938.13 131,106.2K
11:10 2,938.25 2,938.88 2,938.11 2,938.88 117,039.7K
11:11 2,938.80 2,938.83 2,938.40 2,938.40 115,475.2K
11:12 2,938.41 2,938.46 2,937.73 2,937.73 95,610.7K
11:13 2,937.39 2,937.45 2,937.31 2,937.39 101,132.2K
11:14 2,937.36 2,937.43 2,934.42 2,934.90 475,518.0K
11:15 2,935.24 2,935.57 2,934.82 2,935.57 188,114.5K
11:16 2,935.75 2,936.80 2,935.66 2,936.62 153,670.3K
11:17 2,936.64 2,936.99 2,936.27 2,936.27 124,418.6K
11:18 2,936.32 2,937.90 2,935.56 2,937.90 308,235.1K
11:19 2,937.89 2,937.97 2,937.58 2,937.83 119,006.3K
11:20 2,937.26 2,937.26 2,936.91 2,936.98 140,629.0K
11:21 2,937.20 2,938.40 2,937.13 2,938.36 104,848.6K
11:22 2,938.42 2,939.43 2,938.42 2,939.36 148,652.4K
11:23 2,939.44 2,939.44 2,939.11 2,939.28 59,607.8K
11:24 2,939.39 2,939.64 2,939.09 2,939.64 66,212.9K
11:25 2,939.61 2,939.71 2,939.56 2,939.67 47,798.1K
11:26 2,939.51 2,939.74 2,939.39 2,939.39 110,085.1K
11:27 2,939.52 2,939.68 2,939.37 2,939.67 77,473.6K
11:28 2,939.78 2,939.78 2,939.29 2,939.29 84,396.3K
11:29 2,939.32 2,939.83 2,939.25 2,939.83 62,774.9K
11:30 2,939.63 2,939.93 2,938.91 2,938.91 101,237.8K
11:31 2,938.53 2,938.81 2,938.42 2,938.69 70,799.3K
11:32 2,938.47 2,938.87 2,938.47 2,938.87 46,353.1K
11:33 2,938.89 2,939.53 2,938.47 2,939.53 54,395.1K
11:34 2,939.91 2,940.09 2,939.36 2,939.36 87,458.4K
11:35 2,939.39 2,940.72 2,939.39 2,940.62 82,045.7K
11:36 2,940.53 2,941.53 2,940.53 2,941.45 139,476.4K
11:37 2,941.44 2,941.49 2,940.91 2,940.91 99,954.1K
11:38 2,940.88 2,940.93 2,939.91 2,939.91 66,693.4K
11:39 2,939.71 2,939.83 2,939.49 2,939.83 56,613.2K
11:40 2,939.80 2,940.27 2,939.47 2,939.47 77,256.0K
11:41 2,939.33 2,939.43 2,939.10 2,939.12 65,084.9K
11:42 2,939.02 2,939.41 2,938.59 2,938.59 64,260.4K
11:43 2,938.32 2,938.35 2,937.35 2,937.35 135,698.4K
11:44 2,937.42 2,937.42 2,936.74 2,936.99 140,847.6K
11:45 2,937.24 2,937.24 2,937.08 2,937.08 73,543.8K
11:46 2,937.06 2,937.10 2,936.81 2,936.83 88,218.1K
11:47 2,936.78 2,936.83 2,934.50 2,934.50 203,013.9K
11:48 2,934.73 2,934.73 2,932.65 2,932.65 581,066.9K
11:49 2,932.36 2,932.52 2,931.48 2,931.67 378,368.6K
11:50 2,931.56 2,933.78 2,931.30 2,933.72 194,534.5K
11:51 2,933.47 2,933.57 2,933.12 2,933.24 126,559.7K
11:52 2,933.25 2,933.31 2,932.02 2,932.02 88,020.7K
11:53 2,932.75 2,935.36 2,932.75 2,935.30 163,019.4K
11:54 2,935.21 2,936.45 2,935.10 2,935.93 146,412.9K
11:55 2,935.71 2,935.71 2,935.20 2,935.43 120,469.7K
11:56 2,935.34 2,935.59 2,935.23 2,935.23 89,406.1K
11:57 2,935.18 2,935.18 2,934.55 2,934.84 112,837.9K
11:58 2,934.92 2,935.51 2,934.13 2,935.51 144,028.0K
11:59 2,935.69 2,935.98 2,935.28 2,935.77 80,333.6K
12:00 2,935.59 2,935.59 2,932.82 2,932.97 132,043.0K
12:01 2,932.74 2,932.74 2,931.45 2,931.73 174,520.1K
12:02 2,931.56 2,932.39 2,931.03 2,932.39 105,105.2K
12:03 2,932.59 2,933.41 2,932.59 2,932.84 82,063.1K
12:04 2,932.79 2,932.79 2,931.64 2,931.64 71,518.6K
12:05 2,931.58 2,932.27 2,931.38 2,932.21 95,711.2K
12:06 2,932.20 2,933.19 2,932.20 2,933.14 78,625.7K
12:07 2,933.09 2,934.90 2,932.97 2,934.90 101,627.9K
12:08 2,934.98 2,936.10 2,934.98 2,935.95 183,942.4K
12:09 2,935.76 2,935.81 2,935.11 2,935.11 84,801.3K
12:10 2,934.94 2,934.94 2,933.33 2,933.37 131,333.2K
12:11 2,933.10 2,934.25 2,933.10 2,934.19 109,090.0K
12:12 2,934.51 2,936.92 2,934.51 2,936.86 119,912.2K
12:13 2,936.55 2,936.80 2,936.32 2,936.80 85,491.6K
12:14 2,936.73 2,937.02 2,936.64 2,936.99 70,638.6K
12:15 2,937.30 2,937.30 2,935.59 2,935.59 63,547.8K
12:16 2,935.85 2,937.16 2,935.83 2,937.16 44,613.9K
12:17 2,937.08 2,938.03 2,936.89 2,937.98 121,280.4K
12:18 2,938.20 2,938.79 2,938.20 2,938.60 88,192.2K
12:19 2,937.87 2,937.87 2,936.81 2,936.81 68,738.2K
12:20 2,936.32 2,936.32 2,934.92 2,934.92 83,944.9K
12:21 2,934.14 2,935.47 2,934.03 2,935.39 64,076.6K
12:22 2,935.30 2,935.59 2,934.92 2,935.09 67,064.6K
12:23 2,935.34 2,935.65 2,935.20 2,935.60 31,238.4K
12:24 2,935.59 2,935.60 2,935.35 2,935.44 25,993.6K
12:25 2,935.33 2,935.33 2,933.87 2,933.87 58,590.0K
12:26 2,933.67 2,933.72 2,933.20 2,933.25 84,048.1K
12:27 2,933.31 2,933.60 2,933.20 2,933.33 58,182.2K
12:28 2,933.02 2,933.02 2,931.38 2,931.45 108,626.8K
12:29 2,931.24 2,931.24 2,930.42 2,930.42 159,443.6K
12:30 2,930.13 2,930.14 2,929.45 2,930.06 191,393.3K
12:31 2,930.26 2,931.40 2,930.26 2,930.90 159,157.1K
12:32 2,931.12 2,931.12 2,929.66 2,929.66 85,487.8K
12:33 2,929.62 2,929.62 2,929.08 2,929.35 101,610.9K
12:34 2,929.12 2,930.27 2,929.12 2,929.88 100,848.4K
12:35 2,930.26 2,930.26 2,928.79 2,928.79 133,053.8K
12:36 2,928.90 2,928.90 2,927.96 2,927.96 150,436.6K
12:37 2,927.57 2,930.36 2,927.40 2,930.36 326,702.7K
12:38 2,929.89 2,929.89 2,929.46 2,929.46 90,624.4K
12:39 2,929.33 2,929.33 2,928.92 2,928.92 56,427.9K
12:40 2,928.95 2,929.58 2,926.79 2,926.97 179,070.6K
12:41 2,926.89 2,926.89 2,924.18 2,924.41 574,133.8K
12:42 2,924.52 2,925.06 2,924.09 2,924.62 386,831.1K
12:43 2,924.83 2,924.89 2,924.02 2,924.25 199,957.1K
12:44 2,924.18 2,926.49 2,924.18 2,925.48 185,967.0K
12:45 2,925.21 2,925.21 2,923.65 2,924.30 276,465.4K
12:46 2,924.44 2,926.95 2,924.44 2,926.95 184,776.6K
12:47 2,927.00 2,927.01 2,924.86 2,924.86 229,229.7K
12:48 2,925.44 2,927.32 2,925.44 2,927.32 160,994.6K
12:49 2,927.64 2,927.72 2,926.72 2,926.72 102,573.0K
12:50 2,926.23 2,928.22 2,926.16 2,927.90 106,817.0K
12:51 2,927.87 2,928.07 2,927.59 2,927.61 66,997.2K
12:52 2,927.30 2,927.30 2,925.59 2,925.59 138,306.2K
12:53 2,925.70 2,927.15 2,925.70 2,927.15 110,903.2K
12:54 2,926.77 2,926.77 2,925.55 2,925.89 78,794.5K
12:55 2,925.69 2,926.88 2,925.64 2,926.88 62,511.6K
12:56 2,927.58 2,927.58 2,926.16 2,926.26 124,284.9K
12:57 2,926.07 2,926.07 2,925.10 2,925.10 64,550.8K
12:58 2,924.88 2,926.41 2,924.88 2,926.41 107,953.1K
12:59 2,926.51 2,926.56 2,925.74 2,926.43 66,234.0K
13:00 2,926.25 2,926.25 2,924.95 2,925.65 84,163.9K
13:01 2,925.50 2,927.23 2,925.43 2,926.79 102,308.4K
13:02 2,927.14 2,929.50 2,927.09 2,929.50 255,451.6K
13:03 2,929.49 2,931.03 2,929.49 2,931.03 133,839.1K
13:04 2,930.96 2,930.96 2,930.48 2,930.76 132,730.3K
13:05 2,930.98 2,930.98 2,929.67 2,929.67 122,176.3K
13:06 2,929.97 2,931.01 2,929.92 2,931.01 93,940.0K
13:07 2,931.10 2,932.07 2,929.73 2,932.07 233,761.1K
13:08 2,931.96 2,932.91 2,929.22 2,932.91 355,819.4K
13:09 2,935.57 2,935.57 2,934.63 2,934.97 416,811.3K
13:10 2,934.74 2,935.02 2,934.35 2,934.61 198,215.3K
13:11 2,933.14 2,934.32 2,933.13 2,934.28 165,700.7K
13:12 2,934.36 2,935.18 2,934.36 2,934.92 118,905.6K
13:13 2,933.84 2,934.81 2,933.84 2,934.71 164,978.3K
13:14 2,934.88 2,936.78 2,934.76 2,936.39 250,202.4K
13:15 2,936.30 2,937.47 2,936.17 2,936.73 253,421.7K
13:16 2,936.85 2,937.15 2,935.11 2,935.11 86,205.0K
13:17 2,934.83 2,935.61 2,934.83 2,935.29 68,354.3K
13:18 2,935.32 2,935.84 2,935.24 2,935.84 40,614.3K
13:19 2,935.77 2,935.79 2,935.00 2,935.00 72,705.0K
13:20 2,935.14 2,935.29 2,934.97 2,935.29 35,716.4K
13:21 2,935.35 2,935.35 2,934.53 2,934.80 61,870.2K
13:22 2,934.46 2,934.75 2,933.50 2,934.71 109,133.9K
13:23 2,934.84 2,935.49 2,934.84 2,935.16 49,406.3K
13:24 2,934.85 2,934.87 2,933.66 2,933.66 78,132.5K
13:25 2,933.85 2,934.91 2,933.85 2,934.91 76,119.5K
13:26 2,935.14 2,936.56 2,934.97 2,936.56 77,146.9K
13:27 2,936.95 2,937.32 2,936.95 2,937.09 88,837.2K
13:28 2,937.34 2,937.34 2,935.41 2,936.20 84,340.7K
13:29 2,936.16 2,937.22 2,934.36 2,934.36 342,080.4K
13:30 2,930.51 2,934.24 2,930.51 2,934.24 771,373.6K
13:31 2,933.41 2,933.41 2,931.39 2,932.17 275,718.7K
13:32 2,932.15 2,932.15 2,929.59 2,931.16 304,178.5K
13:33 2,930.53 2,931.83 2,930.08 2,931.32 303,810.4K
13:34 2,931.22 2,931.22 2,930.57 2,930.66 85,852.5K
13:35 2,930.82 2,931.02 2,930.20 2,930.20 59,946.1K
13:36 2,930.57 2,930.78 2,930.11 2,930.14 62,182.8K
13:37 2,930.22 2,931.09 2,930.10 2,931.09 93,782.4K
13:38 2,931.25 2,931.89 2,931.13 2,931.89 88,910.5K
13:39 2,932.25 2,932.26 2,931.39 2,931.40 63,118.7K
13:40 2,931.10 2,931.20 2,930.17 2,930.50 46,559.3K
13:41 2,930.57 2,930.57 2,929.79 2,930.02 32,927.1K
13:42 2,929.67 2,929.96 2,929.58 2,929.96 54,595.9K
13:43 2,930.04 2,930.04 2,929.46 2,929.71 39,537.7K
13:44 2,929.84 2,931.07 2,929.52 2,931.07 43,488.3K
13:45 2,930.92 2,931.07 2,930.58 2,931.03 47,199.8K
13:46 2,931.09 2,932.01 2,930.93 2,932.01 52,305.0K
13:47 2,931.96 2,932.30 2,931.86 2,932.03 44,924.5K
13:48 2,931.62 2,931.86 2,931.03 2,931.27 68,969.4K
13:49 2,931.30 2,931.60 2,931.23 2,931.32 46,736.7K
13:50 2,931.27 2,931.27 2,930.69 2,931.16 58,326.0K
13:51 2,930.97 2,931.25 2,930.59 2,930.60 60,715.1K
13:52 2,930.58 2,930.58 2,929.81 2,930.12 52,698.8K
13:53 2,930.19 2,930.72 2,930.19 2,930.63 35,774.6K
13:54 2,930.66 2,930.66 2,929.96 2,929.96 36,058.8K
13:55 2,930.01 2,930.24 2,929.99 2,930.13 17,795.9K
13:56 2,930.20 2,930.78 2,930.09 2,930.56 27,336.7K
13:57 2,930.65 2,931.06 2,930.58 2,930.88 20,659.4K
13:58 2,930.75 2,930.79 2,930.54 2,930.54 40,018.7K
13:59 2,930.69 2,930.69 2,928.50 2,928.50 101,508.6K
14:00 2,928.28 2,928.92 2,928.28 2,928.92 66,655.0K
14:01 2,928.85 2,928.88 2,928.48 2,928.68 46,351.8K
14:02 2,928.60 2,928.98 2,928.60 2,928.71 111,083.9K
14:03 2,928.77 2,928.83 2,928.31 2,928.44 45,733.2K
14:04 2,928.73 2,929.29 2,928.73 2,929.24 51,361.2K
14:05 2,929.24 2,930.26 2,929.24 2,930.08 63,264.7K
14:06 2,930.18 2,930.21 2,929.78 2,930.09 25,908.8K
14:07 2,930.03 2,930.18 2,930.02 2,930.04 23,948.6K
14:08 2,929.99 2,930.47 2,929.94 2,930.13 96,848.2K
14:09 2,930.35 2,930.65 2,930.33 2,930.65 34,043.5K
14:10 2,930.82 2,930.92 2,930.54 2,930.85 29,864.9K
14:11 2,930.84 2,930.84 2,930.27 2,930.28 34,637.6K
14:12 2,930.12 2,930.45 2,930.11 2,930.45 22,447.1K
14:13 2,929.74 2,929.74 2,928.60 2,928.64 73,317.5K
14:14 2,928.93 2,928.98 2,928.58 2,928.90 51,455.6K
14:15 2,928.74 2,928.74 2,928.32 2,928.32 62,149.3K
14:16 2,928.35 2,928.35 2,928.13 2,928.19 45,176.9K
14:17 2,928.23 2,928.46 2,928.07 2,928.24 114,973.5K
14:18 2,928.37 2,928.43 2,928.12 2,928.12 30,986.4K
14:19 2,928.36 2,928.36 2,927.72 2,927.87 38,627.3K
14:20 2,927.83 2,927.91 2,926.58 2,926.58 131,399.2K
14:21 2,926.02 2,926.02 2,924.52 2,924.52 246,702.8K
14:22 2,924.11 2,925.02 2,924.08 2,925.02 195,240.3K
14:23 2,925.69 2,926.10 2,925.14 2,925.19 74,089.1K
14:24 2,925.59 2,925.59 2,925.20 2,925.21 80,135.9K
14:25 2,924.95 2,924.95 2,922.79 2,922.79 197,020.9K
14:26 2,922.79 2,922.79 2,921.81 2,922.01 143,353.9K
14:27 2,922.09 2,922.09 2,918.29 2,918.29 310,273.0K
14:28 2,917.68 2,919.61 2,917.68 2,919.45 430,484.4K
14:29 2,919.94 2,919.94 2,918.68 2,918.68 129,380.1K
14:30 2,918.59 2,918.77 2,918.35 2,918.77 113,102.9K
14:31 2,918.80 2,919.25 2,918.64 2,918.73 93,694.5K
14:32 2,918.85 2,920.24 2,918.85 2,920.24 130,238.7K
14:33 2,920.62 2,921.05 2,920.47 2,920.98 119,718.4K
14:34 2,921.19 2,922.28 2,921.19 2,922.28 91,064.0K
14:35 2,922.44 2,922.44 2,919.87 2,919.87 125,944.8K
14:36 2,919.74 2,920.16 2,919.65 2,919.78 96,626.6K
14:37 2,919.90 2,921.72 2,919.90 2,921.65 83,218.6K
14:38 2,922.04 2,922.63 2,920.87 2,920.94 79,100.7K
14:39 2,920.82 2,920.82 2,919.81 2,919.89 65,331.3K
14:40 2,919.83 2,919.84 2,919.50 2,919.84 93,389.1K
14:41 2,919.78 2,920.01 2,919.59 2,919.64 147,346.6K
14:42 2,919.58 2,919.59 2,918.95 2,918.95 104,485.6K
14:43 2,919.09 2,919.09 2,918.23 2,918.23 153,990.8K
14:44 2,917.75 2,917.75 2,917.21 2,917.24 165,662.1K
14:45 2,916.90 2,916.90 2,916.35 2,916.69 194,159.9K
14:46 2,916.64 2,917.04 2,916.52 2,917.02 182,061.8K
14:47 2,917.00 2,917.00 2,916.59 2,916.59 121,145.2K
14:48 2,916.70 2,916.85 2,915.99 2,916.04 113,213.4K
14:49 2,915.96 2,917.00 2,915.88 2,916.77 113,421.4K
14:50 2,916.72 2,916.87 2,916.45 2,916.66 74,680.8K
14:51 2,916.54 2,916.81 2,916.54 2,916.62 51,827.4K
14:52 2,916.71 2,916.73 2,916.29 2,916.67 89,156.4K
14:53 2,916.98 2,918.73 2,916.98 2,918.73 158,043.2K
14:54 2,918.77 2,919.01 2,917.54 2,917.54 107,068.4K
14:55 2,917.60 2,917.71 2,917.23 2,917.25 77,934.0K
14:56 2,917.25 2,917.40 2,916.72 2,916.72 84,232.8K
14:57 2,916.33 2,916.97 2,914.84 2,916.90 182,448.4K
14:58 2,917.02 2,917.02 2,916.10 2,916.11 65,381.1K
14:59 2,915.80 2,916.27 2,914.89 2,914.89 82,369.4K
15:00 2,914.86 2,915.51 2,914.40 2,915.44 131,647.1K
15:01 2,915.65 2,918.14 2,915.65 2,917.91 129,168.1K
15:02 2,918.24 2,919.17 2,918.19 2,918.91 148,502.4K
15:03 2,919.01 2,919.01 2,917.95 2,918.33 75,598.2K
15:04 2,918.40 2,919.90 2,918.40 2,919.90 59,014.8K
15:05 2,920.46 2,921.16 2,920.45 2,920.93 90,445.2K
15:06 2,921.26 2,921.81 2,921.26 2,921.81 89,068.7K
15:07 2,921.83 2,922.39 2,921.83 2,922.36 90,861.9K
15:08 2,922.38 2,922.42 2,921.72 2,921.72 63,994.1K
15:09 2,921.64 2,923.04 2,921.64 2,923.04 61,319.4K
15:10 2,923.33 2,924.41 2,923.33 2,924.41 78,742.9K
15:11 2,924.15 2,925.01 2,924.15 2,925.01 122,808.0K
15:12 2,924.88 2,924.88 2,924.18 2,924.28 70,262.7K
15:13 2,923.98 2,924.00 2,923.43 2,923.43 56,110.5K
15:14 2,923.05 2,923.23 2,922.93 2,923.03 73,017.2K
15:15 2,922.66 2,923.34 2,922.09 2,923.04 70,814.0K
15:16 2,923.31 2,923.58 2,923.27 2,923.53 53,591.6K
15:17 2,923.69 2,923.81 2,923.58 2,923.58 60,454.9K
15:18 2,923.46 2,923.58 2,922.67 2,922.67 64,597.6K
15:19 2,922.59 2,922.62 2,922.15 2,922.15 69,841.3K
15:20 2,921.89 2,921.91 2,920.87 2,920.87 69,193.7K
15:21 2,920.72 2,920.73 2,920.34 2,920.64 61,713.6K
15:22 2,920.60 2,920.62 2,920.14 2,920.14 42,206.9K
15:23 2,920.31 2,920.36 2,920.08 2,920.13 31,486.0K
15:24 2,920.49 2,920.57 2,920.03 2,920.35 45,323.3K
15:25 2,920.53 2,921.24 2,919.96 2,919.96 56,736.6K
15:26 2,919.87 2,920.04 2,919.40 2,919.40 95,998.3K
15:27 2,919.49 2,920.03 2,919.43 2,920.03 49,155.7K
15:28 2,920.52 2,920.61 2,920.19 2,920.40 65,327.0K
15:29 2,920.55 2,921.34 2,920.55 2,920.84 64,418.9K
15:30 2,921.05 2,921.26 2,920.39 2,920.67 53,930.3K
15:31 2,920.80 2,921.33 2,920.80 2,921.33 55,951.3K
15:32 2,921.82 2,923.28 2,921.82 2,923.28 91,679.2K
15:33 2,923.27 2,923.75 2,923.20 2,923.67 57,854.0K
15:34 2,923.85 2,924.22 2,923.83 2,923.97 52,648.2K
15:35 2,924.00 2,924.54 2,924.00 2,924.36 88,414.1K
15:36 2,924.48 2,924.48 2,924.23 2,924.37 48,287.0K
15:37 2,924.45 2,924.66 2,924.33 2,924.59 33,117.4K
15:38 2,924.65 2,924.99 2,924.65 2,924.93 49,643.4K
15:39 2,924.94 2,924.94 2,924.48 2,924.50 47,659.2K
15:40 2,924.45 2,924.65 2,924.45 2,924.45 42,204.7K
15:41 2,924.61 2,924.62 2,924.25 2,924.25 57,583.2K
15:42 2,924.23 2,924.23 2,923.82 2,923.82 37,649.9K
15:43 2,923.84 2,923.84 2,923.37 2,923.37 45,292.2K
15:44 2,923.50 2,923.64 2,923.29 2,923.39 31,779.1K
15:45 2,923.33 2,923.44 2,923.15 2,923.15 42,109.4K
15:46 2,923.25 2,923.29 2,923.05 2,923.05 33,441.1K
15:47 2,923.15 2,923.36 2,923.07 2,923.31 27,877.3K
15:48 2,923.37 2,923.37 2,922.40 2,922.40 64,564.2K
15:49 2,922.35 2,922.35 2,918.86 2,918.89 178,012.3K
15:50 2,918.82 2,919.81 2,918.72 2,919.81 67,701.3K
15:51 2,920.19 2,920.50 2,919.68 2,919.68 59,849.6K
15:52 2,919.48 2,919.48 2,919.03 2,919.03 65,476.8K
15:53 2,918.65 2,919.15 2,918.65 2,919.04 70,848.8K
15:54 2,918.86 2,920.03 2,918.79 2,919.54 69,724.0K
15:55 2,919.40 2,920.33 2,919.12 2,920.28 81,959.2K
15:56 2,920.36 2,922.34 2,920.36 2,922.34 71,557.2K
15:57 2,921.92 2,922.55 2,921.87 2,922.55 36,053.9K
15:58 2,923.49 2,923.49 2,922.98 2,923.47 116,710.2K
15:59 2,923.63 2,923.84 2,923.25 2,923.45 56,803.3K
16:00 2,923.32 2,923.58 2,923.08 2,923.47 62,569.0K
16:01 2,923.63 2,923.63 2,922.96 2,922.96 55,518.7K
16:02 2,922.87 2,922.87 2,922.65 2,922.77 57,113.5K
16:03 2,922.95 2,923.83 2,922.90 2,923.83 36,168.4K
16:04 2,923.77 2,923.82 2,923.61 2,923.66 39,909.0K
16:05 2,923.57 2,924.05 2,923.57 2,924.05 60,996.4K
16:06 2,923.84 2,924.00 2,923.55 2,923.72 80,935.1K
16:07 2,923.79 2,926.41 2,923.74 2,926.41 170,434.8K
16:08 2,927.43 2,933.61 2,927.25 2,933.61 537,393.2K
16:09 2,932.96 2,937.14 2,931.04 2,936.44 574,720.3K
16:10 2,938.96 2,940.97 2,936.69 2,936.97 909,738.6K
16:11 2,936.77 2,936.77 2,934.17 2,934.17 196,957.4K
16:12 2,936.36 2,936.38 2,934.17 2,934.17 128,420.1K
16:13 2,933.92 2,936.53 2,933.52 2,935.75 130,549.6K
16:14 2,935.74 2,936.31 2,935.10 2,936.26 92,874.6K
16:15 2,935.84 2,937.62 2,935.29 2,937.26 152,697.9K
16:16 2,937.11 2,937.32 2,936.15 2,936.15 148,326.0K
16:17 2,936.01 2,944.74 2,936.01 2,943.66 1,012,469.7K
16:18 2,944.09 2,946.01 2,944.09 2,944.46 472,472.9K
16:19 2,944.49 2,944.67 2,944.11 2,944.67 341,593.3K
16:20 2,944.44 2,944.44 2,942.71 2,942.71 419,256.9K
16:21 2,942.63 2,943.71 2,942.63 2,943.71 157,215.8K
16:22 2,943.82 2,943.82 2,941.55 2,941.55 208,785.7K
16:23 2,942.07 2,942.14 2,941.55 2,941.87 241,998.4K
16:24 2,941.82 2,941.82 2,939.94 2,940.67 183,338.5K
16:25 2,940.68 2,943.33 2,940.68 2,942.46 147,271.0K
16:26 2,942.24 2,942.24 2,940.49 2,940.49 123,936.9K
16:27 2,940.71 2,942.34 2,940.71 2,942.34 172,355.2K
16:28 2,942.14 2,942.29 2,941.64 2,941.64 128,191.9K
16:29 2,941.60 2,942.28 2,941.54 2,941.95 80,623.7K
16:30 2,941.93 2,943.36 2,941.85 2,943.11 202,248.6K
16:31 2,942.94 2,942.94 2,941.03 2,941.03 143,416.3K
16:32 2,940.92 2,940.92 2,938.73 2,938.73 202,867.7K
16:33 2,939.38 2,939.79 2,939.22 2,939.79 158,171.7K
16:34 2,939.95 2,940.36 2,939.41 2,939.41 95,035.4K
16:35 2,939.44 2,939.44 2,938.55 2,938.63 73,746.6K
16:36 2,938.88 2,938.88 2,937.82 2,937.82 125,994.8K
16:37 2,937.47 2,937.54 2,936.67 2,936.67 128,926.9K
16:38 2,936.56 2,936.56 2,935.88 2,936.00 180,926.7K
16:39 2,936.03 2,936.03 2,935.42 2,935.97 107,785.8K
16:40 2,936.07 2,936.74 2,936.07 2,936.38 109,743.3K
16:41 2,936.57 2,937.95 2,936.57 2,937.88 95,250.6K
16:42 2,937.87 2,938.27 2,937.54 2,938.19 54,550.7K
16:43 2,938.25 2,938.31 2,937.84 2,938.31 50,372.9K
16:44 2,938.03 2,939.08 2,937.38 2,939.08 123,789.6K
16:45 2,938.56 2,939.50 2,938.40 2,939.27 125,380.2K
16:46 2,939.81 2,940.51 2,939.50 2,939.50 102,454.6K
16:47 2,939.42 2,939.42 2,938.77 2,939.09 129,562.7K
16:48 2,938.96 2,939.01 2,938.59 2,938.89 72,711.1K
16:49 2,938.92 2,938.92 2,938.09 2,938.09 59,830.4K
16:50 2,937.94 2,938.17 2,937.70 2,937.95 60,676.1K
16:51 2,937.48 2,937.48 2,936.82 2,936.82 81,281.6K
16:52 2,936.92 2,936.97 2,936.55 2,936.55 57,344.6K
16:53 2,936.63 2,936.63 2,936.30 2,936.41 80,517.8K
16:54 2,936.46 2,936.83 2,936.06 2,936.68 45,033.9K
16:55 2,936.83 2,937.76 2,936.67 2,937.57 60,121.9K
16:56 2,937.84 2,940.58 2,937.81 2,940.10 173,580.9K
16:57 2,940.26 2,940.26 2,939.04 2,939.04 131,408.7K
16:58 2,939.06 2,941.39 2,939.00 2,941.39 109,366.5K
16:59 2,941.50 2,942.24 2,941.05 2,942.02 147,748.2K
17:00 2,942.84 2,944.05 2,941.68 2,941.68 341,090.1K
17:01 2,941.87 2,943.10 2,941.87 2,943.04 132,688.8K
17:02 2,943.40 2,944.68 2,943.31 2,944.38 209,152.8K
17:03 2,945.09 2,945.09 2,942.67 2,942.70 291,064.3K
17:04 2,942.98 2,943.62 2,942.77 2,943.62 112,674.8K
17:05 2,943.37 2,943.37 2,941.58 2,941.84 133,347.7K
17:06 2,941.51 2,941.51 2,940.82 2,940.82 121,537.0K
17:07 2,940.67 2,940.67 2,940.32 2,940.33 88,335.6K
17:08 2,939.92 2,939.95 2,939.24 2,939.34 118,270.2K
17:09 2,939.55 2,939.81 2,939.24 2,939.81 96,429.1K
17:10 2,939.95 2,941.29 2,939.95 2,941.29 119,269.2K
17:11 2,941.43 2,942.30 2,941.31 2,942.30 121,994.2K
17:12 2,942.21 2,942.30 2,941.49 2,941.49 110,178.9K
17:13 2,941.11 2,941.12 2,939.96 2,939.96 88,809.9K
17:14 2,939.49 2,939.49 2,938.59 2,938.59 82,825.7K
17:15 2,938.44 2,938.46 2,938.06 2,938.43 98,298.5K
17:16 2,938.97 2,939.36 2,938.97 2,939.17 63,329.8K
17:17 2,939.18 2,939.18 2,936.51 2,937.78 169,531.7K
17:18 2,938.67 2,939.35 2,938.67 2,938.79 77,276.9K
17:19 2,939.02 2,941.12 2,938.96 2,941.01 92,425.2K
17:20 2,941.02 2,942.19 2,940.85 2,941.34 91,451.7K
17:21 2,941.41 2,941.81 2,941.21 2,941.29 104,803.5K
17:22 2,941.57 2,943.26 2,941.50 2,943.26 100,141.0K
17:23 2,943.17 2,943.33 2,941.89 2,941.89 176,026.2K
17:24 2,941.77 2,941.77 2,941.43 2,941.72 69,072.1K
17:25 2,942.06 2,942.46 2,941.81 2,941.81 112,946.6K
17:26 2,941.51 2,941.51 2,939.87 2,939.87 122,962.0K
17:27 2,939.77 2,940.31 2,939.77 2,940.17 64,164.5K
17:28 2,940.15 2,940.51 2,940.05 2,940.51 44,422.9K
17:29 2,940.77 2,941.30 2,940.77 2,941.18 37,111.6K
17:30 2,941.11 2,942.49 2,941.05 2,942.49 97,966.4K
17:31 2,942.49 2,942.59 2,942.40 2,942.58 54,549.9K
17:32 2,942.68 2,942.76 2,942.37 2,942.37 61,079.9K
17:33 2,942.44 2,942.44 2,941.36 2,941.36 86,524.0K
17:34 2,941.75 2,941.76 2,941.60 2,941.67 83,956.0K
17:35 2,941.85 2,944.40 2,941.85 2,944.01 157,231.5K
17:36 2,944.57 2,944.98 2,944.08 2,944.98 263,943.0K
17:37 2,945.14 2,946.02 2,944.97 2,945.99 183,674.0K
17:38 2,945.53 2,945.59 2,945.26 2,945.29 164,716.0K
17:39 2,945.65 2,948.47 2,945.65 2,948.21 288,058.0K
17:40 2,948.39 2,950.12 2,946.90 2,946.90 409,331.1K
17:41 2,947.06 2,947.40 2,947.03 2,947.03 104,055.0K
17:42 2,947.20 2,947.25 2,946.79 2,946.79 129,840.0K
17:43 2,946.49 2,947.41 2,946.49 2,947.41 72,270.2K
17:44 2,948.09 2,948.59 2,947.99 2,948.26 180,341.2K
17:45 2,948.34 2,949.18 2,947.81 2,949.18 238,320.4K
17:46 2,949.16 2,950.73 2,949.02 2,950.45 260,019.7K
17:47 2,950.40 2,950.40 2,948.26 2,948.47 250,305.2K
17:48 2,948.39 2,949.93 2,948.39 2,949.71 212,822.9K
17:49 2,949.61 2,949.61 2,948.65 2,948.65 170,670.1K
17:50 2,948.09 2,948.09 2,946.87 2,946.87 237,747.5K
17:51 2,946.95 2,947.11 2,946.51 2,946.51 121,969.2K
17:52 2,946.55 2,946.77 2,946.29 2,946.29 107,067.7K
17:53 2,946.68 2,947.63 2,946.68 2,947.63 117,187.2K
17:54 2,947.37 2,947.37 2,946.47 2,946.76 173,152.1K
17:55 2,946.59 2,946.80 2,946.14 2,946.14 142,116.7K
17:56 2,946.28 2,946.33 2,946.06 2,946.06 88,566.1K
17:57 2,946.23 2,946.91 2,946.04 2,946.91 89,282.0K
17:58 2,947.11 2,947.51 2,947.11 2,947.45 97,961.7K
17:59 2,947.41 2,949.40 2,947.24 2,949.40 316,456.5K
18:00 2,949.48 2,950.80 2,949.48 2,950.80 468,423.7K
18:01 2,950.59 2,951.00 2,950.59 2,951.00 339,589.8K
18:02 2,951.20 2,952.24 2,951.20 2,951.93 599,389.7K
18:03 2,952.16 2,952.23 2,951.19 2,951.44 227,946.9K
18:04 2,951.67 2,952.50 2,951.67 2,952.35 138,854.6K
18:05 2,952.27 2,952.33 2,951.91 2,951.96 204,746.8K
18:06 2,951.93 2,951.98 2,951.68 2,951.78 110,077.2K
18:07 2,951.58 2,951.58 2,947.96 2,947.96 363,514.4K
18:08 2,947.93 2,947.93 2,946.53 2,947.53 224,553.3K
18:09 2,947.58 2,947.58 2,943.93 2,943.93 336,164.5K
18:10 2,944.23 2,944.73 2,943.83 2,944.44 190,272.7K
18:11 2,944.57 2,946.37 2,944.57 2,946.25 121,151.1K
18:12 2,946.31 2,946.41 2,945.23 2,945.23 95,081.7K
18:13 2,945.20 2,946.68 2,945.19 2,946.68 116,280.4K
18:14 2,946.86 2,946.93 2,945.68 2,945.68 78,795.6K
18:15 2,945.49 2,946.61 2,945.49 2,946.56 78,404.6K
18:16 2,946.51 2,946.89 2,945.64 2,945.64 95,407.9K
18:17 2,945.68 2,945.77 2,945.52 2,945.69 71,312.2K
18:18 2,945.54 2,945.60 2,944.93 2,944.93 95,287.2K
18:19 2,944.92 2,945.33 2,944.86 2,945.33 72,502.6K
18:20 2,945.27 2,945.58 2,945.15 2,945.58 49,038.0K
18:21 2,944.54 2,944.77 2,944.33 2,944.73 98,754.3K
18:22 2,944.83 2,945.24 2,944.83 2,944.90 83,942.3K
18:23 2,945.19 2,946.27 2,945.19 2,946.27 66,364.0K
18:24 2,945.88 2,946.20 2,945.86 2,946.14 55,263.0K
18:25 2,946.03 2,946.03 2,944.70 2,945.09 65,019.4K
18:26 2,945.26 2,945.61 2,945.26 2,945.35 59,449.6K
18:27 2,945.21 2,945.79 2,945.12 2,945.79 74,496.1K
18:28 2,946.55 2,948.90 2,946.55 2,948.48 175,408.5K
18:29 2,948.56 2,949.11 2,948.56 2,948.80 147,675.7K
18:30 2,948.87 2,949.28 2,948.76 2,948.76 192,489.8K
18:31 2,949.02 2,949.02 2,947.93 2,948.06 84,086.5K
18:32 2,948.11 2,948.18 2,945.22 2,945.53 183,543.7K
18:33 2,945.67 2,945.89 2,945.59 2,945.64 72,541.5K
18:34 2,946.02 2,946.90 2,946.02 2,946.88 63,617.6K
18:35 2,947.71 2,948.56 2,947.71 2,947.89 137,641.5K
18:36 2,948.18 2,948.42 2,948.04 2,948.42 77,276.0K
18:37 2,947.73 2,947.86 2,947.47 2,947.77 111,096.3K
18:38 2,948.11 2,949.48 2,948.11 2,949.43 137,414.3K
18:39 2,949.54 2,949.75 2,949.54 2,949.61 94,373.2K
18:40 2,949.54 2,949.54 2,949.54 2,949.54 4,040.9K
18:51 2,954.49 2,954.49 2,954.49 2,954.49 532,122.8K
19:05 2,953.39 2,955.09 2,952.94 2,954.19 219,858.4K
19:06 2,954.67 2,955.08 2,954.19 2,955.03 155,172.6K
19:07 2,954.96 2,954.96 2,954.34 2,954.62 81,150.8K
19:08 2,954.80 2,955.58 2,954.80 2,955.58 192,601.7K
19:09 2,955.50 2,955.95 2,955.08 2,955.83 198,510.5K
19:10 2,957.23 2,958.30 2,957.23 2,958.27 397,524.2K
19:11 2,958.29 2,958.29 2,957.02 2,957.60 135,252.6K
19:12 2,957.44 2,957.44 2,956.37 2,956.65 109,106.2K
19:13 2,956.62 2,956.77 2,956.35 2,956.77 87,089.5K
19:14 2,957.05 2,958.09 2,957.05 2,958.09 162,666.4K
19:15 2,958.15 2,958.48 2,957.87 2,958.48 103,175.9K
19:16 2,958.48 2,960.62 2,958.48 2,960.42 264,378.6K
19:17 2,960.03 2,960.22 2,959.91 2,960.18 173,853.6K
19:18 2,959.77 2,960.24 2,958.99 2,960.17 166,031.7K
19:19 2,961.53 2,963.19 2,961.53 2,962.93 447,026.9K
19:20 2,963.24 2,963.50 2,962.87 2,962.87 294,020.4K
19:21 2,963.26 2,964.79 2,963.26 2,964.79 212,006.4K
19:22 2,964.74 2,966.05 2,964.74 2,965.58 335,557.9K
19:23 2,965.62 2,965.96 2,965.54 2,965.85 240,228.4K
19:24 2,965.80 2,965.80 2,963.84 2,963.84 261,684.1K
19:25 2,963.39 2,963.39 2,961.95 2,961.95 264,022.7K
19:26 2,961.93 2,963.12 2,961.19 2,963.12 204,376.4K
19:27 2,962.78 2,962.83 2,962.17 2,962.17 77,312.0K
19:28 2,962.22 2,962.24 2,961.59 2,961.59 108,753.6K
19:29 2,961.45 2,961.47 2,960.88 2,961.01 107,256.5K
19:30 2,961.05 2,962.01 2,960.32 2,960.32 149,905.7K
19:31 2,959.82 2,962.34 2,959.82 2,962.34 154,288.0K
19:32 2,962.52 2,962.58 2,961.94 2,961.94 94,545.6K
19:33 2,961.63 2,961.63 2,960.78 2,961.44 99,125.4K
19:34 2,961.84 2,961.84 2,960.92 2,960.92 54,761.7K
19:35 2,960.86 2,961.03 2,960.18 2,960.18 56,704.5K
19:36 2,959.82 2,959.82 2,958.59 2,958.72 106,487.5K
19:37 2,958.74 2,960.15 2,958.74 2,959.79 96,193.2K
19:38 2,959.92 2,960.47 2,959.64 2,960.47 52,263.4K
19:39 2,961.71 2,962.30 2,961.71 2,962.30 135,014.1K
19:40 2,962.26 2,962.55 2,962.26 2,962.40 70,301.5K
19:41 2,962.38 2,962.38 2,960.86 2,961.39 68,910.5K
19:42 2,961.51 2,961.51 2,960.61 2,960.61 79,527.3K
19:43 2,960.71 2,960.71 2,959.49 2,959.49 228,260.7K
19:44 2,959.44 2,959.44 2,957.97 2,957.97 225,252.2K
19:45 2,958.10 2,959.69 2,957.63 2,959.55 118,767.3K
19:46 2,959.45 2,959.66 2,958.42 2,958.44 59,608.4K
19:47 2,958.91 2,958.91 2,958.49 2,958.49 57,151.1K
19:48 2,958.58 2,958.59 2,957.95 2,958.23 61,339.6K
19:49 2,958.14 2,958.33 2,958.14 2,958.33 48,120.0K
19:50 2,958.08 2,958.08 2,957.13 2,957.13 95,802.3K
19:51 2,956.89 2,956.93 2,956.23 2,956.30 64,323.0K
19:52 2,956.18 2,956.18 2,952.71 2,952.71 472,110.7K
19:53 2,952.75 2,952.75 2,951.14 2,951.14 222,047.8K
19:54 2,950.94 2,952.52 2,950.62 2,952.06 222,259.5K
19:55 2,952.02 2,955.32 2,951.78 2,955.30 144,390.8K
19:56 2,955.23 2,955.35 2,955.08 2,955.33 47,180.6K
19:57 2,955.38 2,955.38 2,954.42 2,954.45 73,698.3K
19:58 2,954.24 2,954.24 2,953.91 2,954.07 85,625.4K
19:59 2,954.04 2,954.45 2,954.04 2,954.35 87,339.5K
20:00 2,954.08 2,954.08 2,952.40 2,953.18 115,583.8K
20:01 2,953.13 2,953.13 2,951.78 2,951.78 79,372.6K
20:02 2,951.60 2,951.60 2,950.90 2,950.90 93,627.3K
20:03 2,950.97 2,951.02 2,950.42 2,950.42 95,342.7K
20:04 2,950.29 2,950.34 2,949.46 2,949.70 103,126.6K
20:05 2,949.70 2,950.03 2,949.67 2,950.01 72,294.2K
20:06 2,949.98 2,951.21 2,949.98 2,951.20 81,377.4K
20:07 2,951.53 2,951.82 2,951.42 2,951.66 50,786.9K
20:08 2,951.77 2,952.12 2,951.50 2,951.73 51,313.6K
20:09 2,951.67 2,952.06 2,951.64 2,952.03 42,798.5K
20:10 2,951.96 2,951.96 2,951.64 2,951.68 40,326.8K
20:11 2,951.63 2,951.74 2,951.32 2,951.32 28,998.2K
20:12 2,951.28 2,951.38 2,949.48 2,949.48 91,493.5K
20:13 2,949.59 2,949.92 2,948.92 2,948.92 237,629.8K
20:14 2,948.93 2,948.98 2,947.94 2,948.03 155,218.4K
20:15 2,948.08 2,948.08 2,946.00 2,946.01 196,897.2K
20:16 2,946.30 2,946.65 2,946.04 2,946.18 72,607.0K
20:17 2,946.16 2,948.02 2,946.12 2,947.67 108,485.4K
20:18 2,947.90 2,949.82 2,947.90 2,949.82 65,139.4K
20:19 2,949.74 2,950.52 2,949.74 2,950.52 62,464.0K
20:20 2,950.55 2,950.88 2,949.93 2,949.93 74,159.3K
20:21 2,950.03 2,950.03 2,948.62 2,948.70 40,774.2K
20:22 2,948.34 2,948.42 2,948.17 2,948.17 49,259.7K
20:23 2,948.09 2,948.09 2,947.72 2,947.99 68,006.9K
20:24 2,947.91 2,949.57 2,947.91 2,949.57 66,416.0K
20:25 2,949.59 2,950.45 2,949.59 2,950.45 49,027.7K
20:26 2,950.45 2,952.04 2,950.45 2,951.85 66,116.5K
20:27 2,951.97 2,956.98 2,951.91 2,956.54 377,910.9K
20:28 2,956.38 2,956.38 2,955.07 2,955.24 123,604.1K
20:29 2,955.14 2,956.34 2,954.90 2,956.34 151,850.0K
20:30 2,956.38 2,956.60 2,955.97 2,956.09 80,869.1K
20:31 2,955.73 2,955.76 2,954.28 2,954.32 93,497.3K
20:32 2,954.37 2,962.49 2,954.29 2,962.36 667,648.5K
20:33 2,959.32 2,963.11 2,958.68 2,963.11 577,598.3K
20:34 2,963.27 2,973.02 2,963.27 2,973.02 1,638,709.2K
20:35 2,973.29 2,973.29 2,971.42 2,971.47 1,005,639.2K
20:36 2,971.57 2,974.48 2,971.07 2,974.24 578,354.8K
20:37 2,975.09 2,981.03 2,975.09 2,981.03 959,563.6K
20:38 2,982.22 2,983.90 2,981.72 2,981.75 1,230,949.9K
20:39 2,981.11 2,981.11 2,978.27 2,980.42 692,267.1K
20:40 2,980.31 2,981.16 2,978.67 2,978.67 462,600.5K
20:41 2,978.75 2,978.75 2,975.06 2,975.08 415,871.8K
20:42 2,974.58 2,976.77 2,973.13 2,976.56 472,519.3K
20:43 2,976.85 2,979.67 2,976.80 2,979.67 412,781.6K
20:44 2,979.78 2,980.38 2,974.64 2,974.64 652,053.7K
20:45 2,974.25 2,981.63 2,973.47 2,981.63 536,826.2K
20:46 2,982.05 2,984.59 2,981.83 2,981.83 589,689.2K
20:47 2,980.89 2,982.53 2,979.36 2,982.53 387,920.9K
20:48 2,982.68 2,985.83 2,982.68 2,985.83 587,068.9K
20:49 2,986.24 2,986.24 2,984.22 2,984.31 429,697.1K
20:50 2,984.42 2,986.25 2,984.42 2,985.07 453,781.2K
20:51 2,985.13 2,985.31 2,980.54 2,981.84 603,942.3K
20:52 2,981.24 2,981.48 2,979.52 2,980.11 325,433.5K
20:53 2,980.47 2,982.92 2,980.26 2,981.75 250,478.0K
20:54 2,981.08 2,981.20 2,980.34 2,980.34 247,918.9K
20:55 2,980.35 2,980.35 2,977.72 2,977.87 332,977.5K
20:56 2,977.81 2,979.13 2,977.81 2,977.86 205,055.0K
20:57 2,977.93 2,977.93 2,976.76 2,977.06 267,869.8K
20:58 2,976.98 2,981.01 2,976.98 2,979.43 333,008.0K
20:59 2,979.16 2,980.81 2,979.16 2,980.81 183,921.8K
21:00 2,981.12 2,982.01 2,981.12 2,982.01 223,441.2K
21:01 2,982.17 2,983.50 2,982.16 2,983.41 252,522.1K
21:02 2,984.35 2,985.59 2,984.35 2,984.86 401,872.4K
21:03 2,986.31 2,986.61 2,986.08 2,986.42 453,583.4K
21:04 2,986.70 2,987.66 2,986.41 2,987.66 387,694.8K
21:05 2,987.58 2,991.55 2,987.58 2,991.55 568,331.3K
21:06 2,992.65 2,994.33 2,992.32 2,994.33 804,476.5K
21:07 2,994.65 2,997.62 2,994.65 2,997.62 700,836.2K
21:08 2,997.51 2,997.94 2,995.87 2,996.69 514,810.9K
21:09 2,996.72 2,997.97 2,996.53 2,997.97 371,308.4K
21:10 2,997.13 2,999.72 2,997.13 2,999.72 664,562.3K
21:11 3,000.54 3,000.87 2,996.42 2,996.42 674,265.0K
21:12 2,995.43 2,995.50 2,989.30 2,989.30 850,161.7K
21:13 2,984.09 2,985.89 2,982.25 2,985.89 991,985.2K
21:14 2,985.93 2,988.52 2,985.93 2,988.52 386,309.2K
21:15 2,988.82 2,989.07 2,986.38 2,986.38 297,278.4K
21:16 2,986.46 2,987.93 2,984.95 2,987.93 679,488.0K
21:17 2,988.29 2,989.49 2,988.07 2,989.29 262,749.5K
21:18 2,989.16 2,993.31 2,989.16 2,993.01 363,926.8K
21:19 2,993.85 2,993.85 2,992.27 2,993.52 295,250.2K
21:20 2,993.37 2,993.79 2,992.76 2,993.79 183,838.0K
21:21 2,993.44 2,993.61 2,992.24 2,992.56 207,525.9K
21:22 2,992.53 2,992.65 2,992.19 2,992.62 194,020.2K
21:23 2,992.14 2,995.44 2,992.14 2,995.44 223,990.1K
21:24 2,996.02 2,997.04 2,995.85 2,995.86 707,938.0K
21:25 2,995.91 2,998.02 2,995.91 2,998.02 309,971.8K
21:26 2,997.75 2,998.49 2,996.68 2,998.07 358,766.3K
21:27 2,997.62 2,998.30 2,995.66 2,998.30 330,181.3K
21:28 2,997.97 2,998.45 2,997.42 2,997.42 210,715.7K
21:29 2,997.39 2,997.39 2,994.91 2,994.91 192,215.6K
21:30 2,994.98 2,995.31 2,992.77 2,992.77 280,631.5K
21:31 2,992.46 2,992.46 2,991.32 2,991.67 255,172.3K
21:32 2,991.49 2,991.68 2,989.71 2,989.71 299,223.0K
21:33 2,989.28 2,990.67 2,989.28 2,989.66 294,455.8K
21:34 2,989.67 2,992.11 2,989.19 2,991.11 277,827.4K
21:35 2,991.03 2,992.89 2,991.03 2,992.34 183,145.6K
21:36 2,991.37 2,991.37 2,986.80 2,986.80 677,227.6K
21:37 2,986.75 2,986.75 2,982.83 2,983.52 799,287.4K
21:38 2,983.50 2,983.50 2,981.09 2,981.09 448,630.1K
21:39 2,980.41 2,980.41 2,977.67 2,977.67 816,166.3K
21:40 2,978.07 2,980.64 2,978.07 2,980.13 417,904.4K
21:41 2,980.06 2,984.09 2,979.86 2,984.09 284,484.6K
21:42 2,983.86 2,983.86 2,982.80 2,983.17 243,976.3K
21:43 2,983.06 2,983.06 2,981.78 2,981.86 183,132.8K
21:44 2,983.28 2,983.28 2,981.58 2,981.74 136,695.7K
21:45 2,983.49 2,989.36 2,983.42 2,987.83 463,711.1K
21:46 2,987.98 2,992.00 2,987.39 2,990.79 308,325.2K
21:47 2,991.06 2,991.06 2,989.14 2,991.04 263,215.4K
21:48 2,991.22 2,991.26 2,986.98 2,986.98 239,271.2K
21:49 2,987.21 2,987.21 2,985.78 2,985.78 127,577.6K
21:50 2,985.79 2,985.79 2,983.63 2,983.67 173,867.8K
21:51 2,983.80 2,987.52 2,983.80 2,985.58 192,402.1K
21:52 2,985.49 2,985.49 2,983.06 2,983.29 136,170.8K
21:53 2,983.18 2,983.18 2,980.69 2,980.69 200,226.5K
21:54 2,979.80 2,979.82 2,977.56 2,979.33 442,520.7K
21:55 2,979.86 2,980.46 2,979.33 2,980.46 313,226.1K
21:56 2,980.58 2,982.44 2,980.26 2,982.44 252,372.0K
21:57 2,982.04 2,982.15 2,980.83 2,982.15 158,265.4K
21:58 2,982.02 2,982.08 2,980.54 2,980.54 127,133.6K
21:59 2,980.40 2,980.52 2,978.75 2,978.75 165,572.1K
22:00 2,978.50 2,979.23 2,978.14 2,979.23 165,659.8K
22:01 2,979.16 2,979.82 2,978.44 2,979.55 113,666.8K
22:02 2,979.46 2,979.46 2,977.60 2,977.66 110,432.5K
22:03 2,977.51 2,977.51 2,976.19 2,976.20 170,981.1K
22:04 2,976.01 2,976.14 2,975.49 2,975.67 174,340.7K
22:05 2,975.48 2,978.52 2,975.48 2,977.58 150,007.0K
22:06 2,977.22 2,977.42 2,976.92 2,977.06 68,305.4K
22:07 2,977.10 2,979.12 2,977.10 2,979.03 139,810.8K
22:08 2,979.00 2,979.33 2,978.77 2,979.31 156,466.6K
22:09 2,979.32 2,979.32 2,978.25 2,978.25 93,038.7K
22:10 2,977.95 2,979.51 2,977.95 2,979.12 156,216.8K
22:11 2,979.51 2,980.21 2,979.51 2,979.84 94,704.9K
22:12 2,980.15 2,981.90 2,980.05 2,981.90 264,357.5K
22:13 2,981.91 2,982.04 2,981.76 2,982.01 92,085.3K
22:14 2,981.93 2,982.13 2,981.73 2,981.85 45,246.9K
22:15 2,981.52 2,981.55 2,979.18 2,979.19 109,879.5K
22:16 2,978.97 2,978.97 2,978.46 2,978.70 53,813.8K
22:17 2,978.71 2,979.19 2,978.28 2,979.19 42,305.5K
22:18 2,979.14 2,979.99 2,978.98 2,979.59 61,331.1K
22:19 2,979.51 2,979.51 2,978.21 2,978.21 38,018.4K
22:20 2,978.22 2,978.30 2,977.79 2,977.81 91,690.8K
22:21 2,977.76 2,977.87 2,977.08 2,977.08 46,653.9K
22:22 2,976.69 2,976.69 2,975.50 2,975.50 140,677.3K
22:23 2,975.27 2,975.33 2,975.00 2,975.10 104,049.2K
22:24 2,975.09 2,975.51 2,975.01 2,975.51 45,331.5K
22:25 2,975.52 2,975.52 2,973.02 2,973.22 157,106.4K
22:26 2,973.24 2,973.41 2,972.64 2,972.64 101,760.0K
22:27 2,972.40 2,972.40 2,971.61 2,971.67 111,780.5K
22:28 2,971.54 2,971.94 2,971.29 2,971.94 116,241.6K
22:29 2,972.06 2,974.35 2,972.06 2,973.85 109,432.2K
22:30 2,974.01 2,974.01 2,973.39 2,973.87 62,601.9K
22:31 2,973.99 2,974.94 2,973.99 2,974.83 79,301.4K
22:32 2,974.82 2,975.68 2,974.82 2,975.68 57,549.4K
22:33 2,976.43 2,976.97 2,976.43 2,976.97 70,840.7K
22:34 2,976.82 2,977.03 2,976.35 2,976.37 57,364.1K
22:35 2,976.34 2,976.34 2,975.76 2,976.26 56,974.6K
22:36 2,976.26 2,976.46 2,976.01 2,976.46 60,330.5K
22:37 2,976.30 2,977.67 2,976.30 2,977.67 48,487.4K
22:38 2,977.62 2,977.86 2,977.50 2,977.63 49,735.8K
22:39 2,977.59 2,977.81 2,977.53 2,977.81 40,902.1K
22:40 2,977.77 2,979.74 2,977.77 2,979.63 208,487.8K
22:41 2,979.79 2,979.82 2,979.58 2,979.77 112,147.8K
22:42 2,979.68 2,980.31 2,979.66 2,980.06 69,986.0K
22:43 2,980.02 2,980.20 2,979.34 2,979.36 86,105.2K
22:44 2,979.28 2,979.47 2,978.91 2,979.32 36,899.9K
22:45 2,978.72 2,978.85 2,978.51 2,978.57 52,561.7K
22:46 2,978.54 2,978.54 2,977.03 2,977.14 70,845.6K
22:47 2,977.14 2,977.82 2,976.92 2,977.42 83,326.2K
22:48 2,977.55 2,977.82 2,977.41 2,977.41 44,999.1K
22:49 2,977.47 2,977.58 2,977.10 2,977.43 35,080.6K
22:50 2,977.40 2,977.43 2,974.51 2,974.54 309,605.7K
22:51 2,974.53 2,974.63 2,973.67 2,973.67 61,264.1K
22:52 2,973.72 2,973.74 2,973.37 2,973.48 67,281.8K
22:53 2,973.22 2,973.22 2,972.40 2,972.40 90,551.1K
22:54 2,972.56 2,974.27 2,972.55 2,974.27 83,425.2K
22:55 2,974.54 2,974.68 2,974.36 2,974.58 51,948.3K
22:56 2,974.68 2,975.24 2,974.68 2,974.94 33,309.3K
22:57 2,975.12 2,975.70 2,975.12 2,975.69 34,572.0K
22:58 2,975.95 2,977.73 2,975.81 2,977.52 57,688.0K
22:59 2,977.27 2,977.30 2,976.72 2,976.72 60,177.4K
23:00 2,976.42 2,976.42 2,975.81 2,975.90 52,710.5K
23:01 2,976.02 2,977.04 2,975.98 2,976.89 46,190.5K
23:02 2,976.85 2,976.92 2,976.66 2,976.81 26,007.7K
23:03 2,976.88 2,976.96 2,976.78 2,976.96 36,217.9K
23:04 2,977.11 2,977.24 2,976.89 2,976.98 24,807.3K
23:05 2,976.96 2,977.11 2,976.88 2,976.94 25,244.3K
23:06 2,976.97 2,977.40 2,976.97 2,977.30 42,626.7K
23:07 2,977.53 2,977.53 2,977.04 2,977.04 59,355.0K
23:08 2,976.81 2,976.81 2,976.17 2,976.37 76,576.2K
23:09 2,976.25 2,976.28 2,975.45 2,975.45 59,685.5K
23:10 2,975.29 2,975.29 2,973.99 2,974.11 110,532.5K
23:11 2,973.74 2,973.80 2,973.43 2,973.51 68,850.9K
23:12 2,973.64 2,973.79 2,972.49 2,972.49 66,963.4K
23:13 2,972.50 2,972.76 2,972.38 2,972.38 57,191.4K
23:14 2,972.10 2,973.28 2,972.10 2,973.28 37,318.9K
23:15 2,973.35 2,974.30 2,973.23 2,973.97 41,389.8K
23:16 2,974.28 2,974.66 2,974.14 2,974.47 29,626.0K
23:17 2,974.55 2,974.70 2,974.44 2,974.59 33,718.5K
23:18 2,974.51 2,975.80 2,974.51 2,975.65 33,694.9K
23:19 2,975.77 2,975.77 2,975.22 2,975.27 51,358.6K
23:20 2,975.14 2,975.36 2,975.10 2,975.19 20,568.5K
23:21 2,975.12 2,975.37 2,974.98 2,975.02 56,798.1K
23:22 2,974.98 2,975.09 2,974.65 2,974.65 39,047.8K
23:23 2,974.67 2,974.70 2,974.45 2,974.49 35,729.0K
23:24 2,974.64 2,974.70 2,974.23 2,974.66 26,497.5K
23:25 2,974.65 2,974.75 2,974.37 2,974.75 28,592.9K
23:26 2,974.87 2,975.25 2,974.84 2,975.25 33,749.7K
23:27 2,975.51 2,975.92 2,975.32 2,975.91 37,829.5K
23:28 2,975.78 2,975.86 2,975.59 2,975.76 73,210.8K
23:29 2,975.69 2,975.88 2,975.58 2,975.77 68,655.3K
23:30 2,975.16 2,975.21 2,974.52 2,974.52 60,418.6K
23:31 2,974.69 2,974.98 2,974.65 2,974.87 44,214.4K
23:32 2,974.83 2,974.96 2,974.82 2,974.85 38,514.1K
23:33 2,974.85 2,974.85 2,973.51 2,973.59 71,091.3K
23:34 2,973.49 2,973.73 2,973.36 2,973.73 53,284.2K
23:35 2,973.67 2,973.67 2,973.19 2,973.19 29,350.1K
23:36 2,973.32 2,973.32 2,972.87 2,973.05 51,393.2K
23:37 2,973.06 2,973.37 2,972.93 2,972.96 40,561.8K
23:38 2,973.17 2,973.36 2,972.52 2,973.21 42,261.8K
23:39 2,973.63 2,973.81 2,973.33 2,973.33 65,769.0K
23:40 2,973.34 2,973.43 2,973.01 2,973.06 53,572.0K
23:41 2,973.11 2,973.38 2,972.98 2,973.34 32,779.6K
23:42 2,973.39 2,973.39 2,972.66 2,973.02 95,998.8K
23:43 2,972.89 2,973.08 2,972.89 2,973.08 42,050.3K
23:44 2,973.13 2,974.01 2,973.01 2,973.45 72,461.0K
23:45 2,973.48 2,973.59 2,972.27 2,972.79 84,374.6K
23:46 2,973.01 2,973.29 2,972.65 2,973.15 50,507.9K
23:47 2,973.41 2,973.70 2,973.09 2,973.44 72,827.9K
23:48 2,973.60 2,973.97 2,973.43 2,973.76 104,184.7K
23:49 2,973.69 2,974.64 2,973.69 2,974.16 136,915.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし