MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,574.58
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,944.25 2,944.25 2,940.69 2,941.11 418,359.5K
07:01 2,940.12 2,940.12 2,938.31 2,938.61 336,610.2K
07:02 2,938.84 2,939.53 2,938.31 2,939.48 109,127.6K
07:03 2,939.62 2,939.80 2,939.30 2,939.80 71,341.6K
07:04 2,939.92 2,940.05 2,939.53 2,939.80 100,222.1K
07:05 2,939.77 2,939.86 2,939.13 2,939.13 81,222.4K
07:06 2,938.84 2,938.93 2,937.33 2,937.37 130,456.8K
07:07 2,937.05 2,937.05 2,935.15 2,935.23 126,950.1K
07:08 2,935.11 2,935.11 2,933.42 2,933.42 159,986.6K
07:09 2,933.04 2,933.40 2,931.97 2,933.32 129,905.0K
07:10 2,932.36 2,933.36 2,932.03 2,932.03 138,720.0K
07:11 2,932.46 2,932.46 2,930.40 2,930.40 185,867.5K
07:12 2,930.49 2,930.49 2,928.32 2,928.65 160,856.8K
07:13 2,928.92 2,929.24 2,928.34 2,928.65 96,394.3K
07:14 2,928.74 2,929.66 2,928.72 2,929.66 83,177.9K
07:15 2,929.65 2,931.62 2,929.65 2,931.62 77,436.1K
07:16 2,931.65 2,933.77 2,931.65 2,933.59 96,563.9K
07:17 2,933.85 2,934.70 2,933.79 2,933.80 69,531.2K
07:18 2,933.81 2,934.18 2,933.42 2,934.18 65,585.8K
07:19 2,933.94 2,934.41 2,933.00 2,933.32 86,188.1K
07:20 2,933.00 2,933.87 2,933.00 2,933.87 57,313.9K
07:21 2,933.87 2,934.49 2,933.83 2,934.49 39,298.1K
07:22 2,934.57 2,935.06 2,934.36 2,934.76 57,049.6K
07:23 2,935.31 2,935.31 2,934.93 2,935.03 59,852.9K
07:24 2,934.45 2,934.81 2,934.45 2,934.77 54,374.3K
07:25 2,934.69 2,934.69 2,934.11 2,934.17 35,350.9K
07:26 2,934.21 2,934.35 2,933.86 2,934.16 29,854.5K
07:27 2,933.93 2,934.26 2,933.72 2,934.26 62,322.9K
07:28 2,934.29 2,934.39 2,933.81 2,933.99 45,090.5K
07:29 2,933.95 2,934.11 2,933.06 2,933.06 40,104.0K
07:30 2,932.72 2,933.03 2,932.19 2,932.90 70,869.8K
07:31 2,933.24 2,933.28 2,932.28 2,932.28 49,683.0K
07:32 2,932.47 2,932.82 2,932.05 2,932.74 33,147.7K
07:33 2,932.62 2,933.18 2,932.51 2,933.06 25,400.5K
07:34 2,932.94 2,933.31 2,932.83 2,933.31 15,934.4K
07:35 2,932.93 2,933.04 2,932.24 2,932.24 39,156.1K
07:36 2,932.59 2,932.59 2,932.17 2,932.17 33,190.7K
07:37 2,932.20 2,932.68 2,932.20 2,932.46 17,464.4K
07:38 2,932.33 2,932.33 2,931.91 2,932.02 28,597.1K
07:39 2,931.96 2,932.08 2,931.60 2,931.60 36,666.3K
07:40 2,931.70 2,932.49 2,931.70 2,932.11 34,287.3K
07:41 2,932.06 2,932.37 2,931.72 2,931.91 59,397.9K
07:42 2,931.70 2,931.92 2,931.66 2,931.87 46,564.9K
07:43 2,931.75 2,932.22 2,931.53 2,932.22 61,766.6K
07:44 2,932.23 2,932.36 2,931.65 2,931.67 33,761.8K
07:45 2,931.57 2,931.92 2,931.48 2,931.92 63,811.8K
07:46 2,931.92 2,932.21 2,931.58 2,932.18 62,210.4K
07:47 2,932.92 2,933.62 2,932.92 2,933.62 43,944.6K
07:48 2,933.50 2,933.96 2,933.34 2,933.73 34,329.8K
07:49 2,933.89 2,934.68 2,933.89 2,934.68 47,326.5K
07:50 2,934.70 2,935.08 2,934.51 2,934.95 51,748.8K
07:51 2,934.97 2,935.26 2,934.97 2,935.00 38,735.1K
07:52 2,934.91 2,935.26 2,934.70 2,934.73 31,592.7K
07:53 2,934.84 2,934.87 2,934.37 2,934.55 27,449.6K
07:54 2,934.50 2,934.74 2,934.50 2,934.67 16,472.9K
07:55 2,934.68 2,934.84 2,934.41 2,934.62 43,820.4K
07:56 2,934.63 2,934.76 2,934.24 2,934.24 48,755.9K
07:57 2,934.26 2,934.38 2,934.14 2,934.20 17,150.7K
07:58 2,934.15 2,934.31 2,933.97 2,934.02 21,572.8K
07:59 2,934.07 2,934.11 2,933.98 2,934.09 20,474.8K
08:00 2,933.99 2,933.99 2,933.45 2,933.54 22,914.2K
08:01 2,933.64 2,933.94 2,933.58 2,933.94 44,056.9K
08:02 2,933.96 2,934.09 2,933.75 2,933.96 19,217.7K
08:03 2,933.96 2,934.35 2,933.96 2,934.34 51,878.6K
08:04 2,934.21 2,934.44 2,934.15 2,934.42 21,991.2K
08:05 2,934.43 2,934.59 2,934.28 2,934.59 59,636.2K
08:06 2,934.47 2,934.59 2,934.29 2,934.55 23,594.9K
08:07 2,934.58 2,934.72 2,934.28 2,934.72 25,634.0K
08:08 2,934.53 2,935.28 2,934.53 2,935.09 35,361.2K
08:09 2,935.07 2,935.25 2,934.79 2,935.25 40,872.4K
08:10 2,935.30 2,935.69 2,935.30 2,935.63 69,823.1K
08:11 2,935.47 2,935.70 2,935.30 2,935.30 19,929.7K
08:12 2,935.36 2,935.37 2,935.15 2,935.17 25,103.1K
08:13 2,935.20 2,935.24 2,934.76 2,934.76 21,074.6K
08:14 2,934.94 2,934.94 2,934.18 2,934.22 29,041.7K
08:15 2,934.14 2,934.42 2,934.14 2,934.22 24,712.3K
08:16 2,934.13 2,934.13 2,933.88 2,934.10 21,596.6K
08:17 2,934.03 2,934.13 2,933.59 2,933.98 45,545.6K
08:18 2,934.13 2,934.13 2,933.69 2,933.69 15,275.4K
08:19 2,933.75 2,933.84 2,933.47 2,933.84 35,576.8K
08:20 2,933.74 2,933.77 2,933.38 2,933.38 32,552.0K
08:21 2,933.37 2,933.37 2,932.92 2,933.11 55,389.8K
08:22 2,933.07 2,933.15 2,932.98 2,933.15 28,355.5K
08:23 2,932.67 2,932.86 2,932.41 2,932.44 92,769.0K
08:24 2,932.50 2,932.65 2,932.22 2,932.30 23,599.3K
08:25 2,932.29 2,932.55 2,932.16 2,932.55 44,004.6K
08:26 2,932.58 2,932.58 2,931.75 2,931.88 33,684.5K
08:27 2,931.72 2,931.72 2,931.11 2,931.39 51,050.4K
08:28 2,931.15 2,931.23 2,930.39 2,930.39 76,845.0K
08:29 2,930.40 2,930.59 2,929.67 2,930.14 113,175.5K
08:30 2,929.95 2,929.96 2,928.90 2,928.99 67,923.1K
08:31 2,928.74 2,929.84 2,928.74 2,929.84 65,434.3K
08:32 2,929.72 2,930.89 2,929.72 2,930.89 43,401.9K
08:33 2,930.63 2,931.03 2,930.35 2,930.48 30,510.2K
08:34 2,930.35 2,930.58 2,930.16 2,930.57 39,311.1K
08:35 2,930.40 2,930.40 2,929.68 2,929.95 69,393.4K
08:36 2,930.16 2,930.16 2,929.61 2,929.61 40,775.3K
08:37 2,930.02 2,930.10 2,929.78 2,930.01 60,702.9K
08:38 2,930.09 2,930.09 2,929.79 2,929.90 46,800.3K
08:39 2,929.91 2,930.27 2,929.91 2,930.19 43,037.6K
08:40 2,929.91 2,930.29 2,929.65 2,929.85 80,658.6K
08:41 2,929.75 2,930.04 2,929.44 2,930.04 23,794.8K
08:42 2,930.08 2,930.64 2,930.08 2,930.64 56,667.4K
08:43 2,930.50 2,930.98 2,930.50 2,930.98 26,500.0K
08:44 2,930.92 2,931.12 2,930.65 2,931.07 34,699.6K
08:45 2,931.03 2,931.43 2,931.01 2,931.43 39,243.5K
08:46 2,931.32 2,931.32 2,931.02 2,931.14 26,205.0K
08:47 2,931.29 2,931.51 2,931.14 2,931.49 13,929.5K
08:48 2,931.59 2,932.55 2,931.45 2,932.47 52,888.1K
08:49 2,932.54 2,932.79 2,932.39 2,932.56 59,612.7K
08:50 2,932.66 2,932.91 2,932.30 2,932.62 51,927.5K
08:51 2,932.54 2,933.18 2,932.25 2,933.18 37,252.2K
08:52 2,933.04 2,933.27 2,932.84 2,933.19 38,942.3K
08:53 2,933.13 2,933.13 2,932.80 2,933.09 36,833.1K
08:54 2,933.18 2,933.29 2,933.09 2,933.15 20,445.5K
08:55 2,933.28 2,933.61 2,933.17 2,933.61 37,224.0K
08:56 2,933.41 2,933.95 2,933.38 2,933.95 27,706.7K
08:57 2,934.13 2,934.29 2,933.90 2,933.91 40,195.5K
08:58 2,934.08 2,934.37 2,934.04 2,934.34 39,127.5K
08:59 2,934.43 2,934.55 2,933.07 2,933.24 31,245.6K
09:00 2,933.54 2,939.47 2,933.42 2,939.40 243,537.9K
09:01 2,940.82 2,942.19 2,940.68 2,942.19 220,856.9K
09:02 2,942.06 2,942.15 2,939.11 2,939.31 217,653.2K
09:03 2,939.31 2,939.31 2,937.28 2,937.28 118,135.8K
09:04 2,937.67 2,937.80 2,937.43 2,937.73 46,381.3K
09:05 2,937.97 2,937.97 2,937.40 2,937.40 42,330.0K
09:06 2,937.68 2,940.20 2,937.56 2,940.07 100,708.2K
09:07 2,940.05 2,940.18 2,939.42 2,939.55 67,495.1K
09:08 2,938.93 2,939.06 2,938.53 2,938.53 58,575.9K
09:09 2,938.57 2,938.57 2,938.28 2,938.47 53,734.6K
09:10 2,938.66 2,939.68 2,938.66 2,939.68 50,329.3K
09:11 2,939.42 2,939.42 2,937.91 2,937.91 46,867.9K
09:12 2,937.91 2,937.91 2,936.95 2,937.21 37,676.9K
09:13 2,937.32 2,937.35 2,936.92 2,936.92 24,135.6K
09:14 2,937.07 2,937.16 2,936.73 2,936.80 35,099.3K
09:15 2,936.80 2,937.15 2,936.27 2,936.97 56,029.3K
09:16 2,937.07 2,937.86 2,937.07 2,937.86 44,005.5K
09:17 2,937.89 2,938.48 2,937.88 2,937.88 37,556.9K
09:18 2,937.85 2,938.60 2,937.85 2,938.18 58,456.1K
09:19 2,938.78 2,939.16 2,938.45 2,939.16 53,777.1K
09:20 2,939.08 2,940.17 2,939.01 2,940.17 52,873.6K
09:21 2,940.23 2,940.53 2,939.99 2,940.04 71,064.5K
09:22 2,939.96 2,939.99 2,939.24 2,939.24 50,391.8K
09:23 2,939.49 2,939.49 2,938.45 2,938.47 95,243.9K
09:24 2,938.25 2,938.25 2,937.10 2,937.10 67,617.9K
09:25 2,937.20 2,937.22 2,936.39 2,936.43 51,897.8K
09:26 2,936.55 2,936.55 2,935.39 2,935.39 73,090.2K
09:27 2,935.33 2,935.37 2,935.01 2,935.34 105,689.2K
09:28 2,935.09 2,935.11 2,934.48 2,934.51 70,835.9K
09:29 2,934.51 2,934.56 2,934.11 2,934.51 51,472.1K
09:30 2,934.51 2,934.53 2,934.23 2,934.46 57,612.5K
09:31 2,934.38 2,934.49 2,933.93 2,934.49 43,680.1K
09:32 2,934.59 2,934.77 2,934.55 2,934.70 17,885.5K
09:33 2,934.97 2,935.60 2,934.74 2,935.36 46,206.4K
09:34 2,935.46 2,935.46 2,934.89 2,934.92 28,041.1K
09:35 2,934.86 2,934.98 2,934.33 2,934.67 40,613.5K
09:36 2,934.48 2,934.73 2,934.48 2,934.65 32,821.9K
09:37 2,934.43 2,934.52 2,933.86 2,933.86 48,642.3K
09:38 2,933.99 2,934.42 2,933.99 2,934.21 64,846.9K
09:39 2,934.34 2,934.34 2,934.06 2,934.28 48,334.6K
09:40 2,934.28 2,934.80 2,934.13 2,934.80 120,933.3K
09:41 2,934.93 2,935.37 2,934.81 2,935.37 44,975.4K
09:42 2,935.40 2,935.66 2,935.34 2,935.41 35,816.1K
09:43 2,935.33 2,935.44 2,935.25 2,935.37 33,661.9K
09:44 2,935.38 2,935.68 2,935.38 2,935.42 38,427.4K
09:45 2,935.40 2,935.48 2,935.16 2,935.42 26,265.4K
09:46 2,935.40 2,935.43 2,935.19 2,935.43 25,326.8K
09:47 2,935.43 2,935.46 2,934.53 2,934.56 51,261.7K
09:48 2,934.39 2,934.39 2,934.05 2,934.13 50,975.1K
09:49 2,934.05 2,934.24 2,933.83 2,933.84 31,701.2K
09:50 2,933.98 2,934.49 2,933.86 2,934.49 44,814.4K
09:51 2,934.72 2,934.72 2,934.20 2,934.20 22,157.8K
09:52 2,934.28 2,934.28 2,933.37 2,933.37 50,893.8K
09:53 2,933.17 2,933.17 2,932.06 2,932.16 98,279.1K
09:54 2,932.15 2,932.43 2,931.87 2,932.43 113,766.7K
09:55 2,932.55 2,932.92 2,932.16 2,932.39 64,754.8K
09:56 2,932.57 2,932.60 2,932.12 2,932.12 67,958.4K
09:57 2,932.27 2,932.28 2,931.77 2,931.87 45,566.0K
09:58 2,931.50 2,931.86 2,931.44 2,931.60 64,344.1K
09:59 2,931.66 2,931.69 2,930.88 2,930.88 130,215.8K
10:00 2,930.59 2,931.09 2,930.17 2,930.17 396,482.7K
10:01 2,929.88 2,929.88 2,927.63 2,928.30 414,409.7K
10:02 2,928.96 2,928.96 2,927.16 2,927.30 378,174.2K
10:03 2,927.31 2,927.99 2,926.66 2,927.99 361,965.1K
10:04 2,928.68 2,932.55 2,928.65 2,932.55 378,302.9K
10:05 2,931.37 2,931.84 2,930.42 2,931.84 230,134.8K
10:06 2,931.93 2,931.93 2,930.89 2,931.20 213,259.2K
10:07 2,931.45 2,934.53 2,931.45 2,934.53 283,345.7K
10:08 2,934.21 2,934.21 2,932.75 2,932.96 280,004.2K
10:09 2,933.32 2,935.76 2,933.32 2,935.54 245,488.9K
10:10 2,935.51 2,937.63 2,935.51 2,937.26 356,355.4K
10:11 2,937.33 2,937.33 2,935.73 2,936.07 172,498.9K
10:12 2,936.24 2,937.22 2,936.09 2,936.94 269,470.0K
10:13 2,937.01 2,937.01 2,934.08 2,934.09 296,411.2K
10:14 2,933.97 2,933.97 2,932.90 2,933.18 178,901.6K
10:15 2,933.44 2,935.22 2,933.44 2,935.22 177,853.3K
10:16 2,935.83 2,935.83 2,932.83 2,932.83 267,211.2K
10:17 2,932.71 2,932.71 2,931.43 2,932.10 247,807.6K
10:18 2,932.21 2,933.32 2,932.11 2,933.28 187,036.1K
10:19 2,933.24 2,933.46 2,932.88 2,932.89 167,324.9K
10:20 2,932.71 2,934.68 2,932.51 2,934.68 216,208.5K
10:21 2,935.19 2,935.54 2,934.93 2,935.44 248,705.8K
10:22 2,935.37 2,935.37 2,934.77 2,934.94 140,863.6K
10:23 2,934.83 2,934.83 2,934.06 2,934.32 156,352.2K
10:24 2,934.58 2,934.58 2,933.64 2,933.80 236,507.1K
10:25 2,933.67 2,933.67 2,932.66 2,932.66 222,002.7K
10:26 2,932.84 2,932.84 2,932.02 2,932.09 164,287.1K
10:27 2,932.34 2,932.34 2,931.18 2,931.60 178,437.7K
10:28 2,931.28 2,931.28 2,930.49 2,930.94 255,611.2K
10:29 2,931.21 2,931.84 2,931.21 2,931.84 144,746.2K
10:30 2,932.40 2,932.40 2,930.73 2,931.22 296,353.5K
10:31 2,931.15 2,931.71 2,929.52 2,929.52 372,269.2K
10:32 2,929.00 2,929.09 2,928.38 2,928.45 357,031.2K
10:33 2,928.24 2,928.24 2,926.94 2,927.36 370,861.8K
10:34 2,928.12 2,929.38 2,928.12 2,928.62 300,632.4K
10:35 2,928.85 2,928.85 2,927.74 2,927.74 154,459.5K
10:36 2,927.87 2,930.27 2,927.75 2,930.19 311,633.0K
10:37 2,930.18 2,930.37 2,929.12 2,930.37 186,709.1K
10:38 2,930.28 2,930.67 2,930.28 2,930.60 121,366.4K
10:39 2,930.59 2,930.84 2,930.58 2,930.58 108,785.3K
10:40 2,931.31 2,931.56 2,930.82 2,931.06 164,487.6K
10:41 2,931.00 2,931.00 2,930.60 2,930.70 106,253.7K
10:42 2,930.66 2,930.66 2,929.65 2,929.65 116,307.2K
10:43 2,929.82 2,931.79 2,929.74 2,931.79 130,140.4K
10:44 2,931.95 2,932.76 2,931.92 2,932.61 136,233.2K
10:45 2,932.51 2,932.51 2,931.24 2,931.24 78,443.4K
10:46 2,931.45 2,931.78 2,931.31 2,931.52 110,050.9K
10:47 2,931.60 2,933.87 2,931.60 2,933.85 244,031.1K
10:48 2,934.22 2,934.26 2,934.04 2,934.12 144,351.0K
10:49 2,934.03 2,934.07 2,933.43 2,933.88 150,146.1K
10:50 2,934.11 2,936.09 2,934.10 2,936.02 150,487.5K
10:51 2,936.30 2,936.63 2,936.16 2,936.60 155,888.9K
10:52 2,936.70 2,937.31 2,936.36 2,936.93 223,816.2K
10:53 2,937.37 2,937.47 2,936.41 2,936.41 224,158.0K
10:54 2,936.45 2,936.45 2,935.63 2,936.07 174,453.7K
10:55 2,936.05 2,937.35 2,936.05 2,937.21 108,808.2K
10:56 2,937.03 2,938.49 2,937.03 2,937.38 262,226.4K
10:57 2,937.39 2,939.16 2,937.39 2,939.05 314,340.4K
10:58 2,939.03 2,940.33 2,939.03 2,939.90 285,173.7K
10:59 2,939.94 2,940.12 2,939.86 2,939.96 232,984.2K
11:00 2,940.01 2,941.86 2,940.01 2,941.80 216,254.7K
11:01 2,942.08 2,942.70 2,939.65 2,939.65 687,528.2K
11:02 2,939.74 2,939.96 2,939.00 2,939.01 630,331.5K
11:03 2,938.47 2,939.03 2,938.47 2,938.77 210,856.8K
11:04 2,938.75 2,939.60 2,938.75 2,939.39 272,406.9K
11:05 2,939.44 2,940.30 2,939.26 2,939.26 281,990.7K
11:06 2,939.09 2,939.09 2,938.04 2,938.76 191,799.9K
11:07 2,938.81 2,939.72 2,938.81 2,939.38 210,406.6K
11:08 2,939.47 2,940.16 2,939.32 2,940.16 160,768.8K
11:09 2,940.25 2,940.87 2,940.20 2,940.87 129,537.3K
11:10 2,940.86 2,940.95 2,940.59 2,940.74 244,343.3K
11:11 2,940.49 2,940.77 2,937.37 2,937.37 302,492.8K
11:12 2,937.62 2,938.17 2,937.62 2,938.08 190,614.1K
11:13 2,938.18 2,938.18 2,937.76 2,937.76 129,629.9K
11:14 2,937.74 2,938.15 2,937.67 2,937.84 139,116.1K
11:15 2,937.71 2,937.77 2,937.10 2,937.10 146,470.4K
11:16 2,936.92 2,937.10 2,936.04 2,936.42 166,657.0K
11:17 2,936.48 2,937.01 2,936.42 2,936.94 192,921.7K
11:18 2,937.07 2,937.07 2,936.67 2,936.96 177,945.7K
11:19 2,936.96 2,936.98 2,936.62 2,936.98 123,854.0K
11:20 2,936.91 2,937.20 2,936.21 2,937.20 203,145.5K
11:21 2,938.52 2,938.92 2,938.32 2,938.84 315,812.2K
11:22 2,938.89 2,939.17 2,938.65 2,939.13 102,204.2K
11:23 2,939.21 2,939.87 2,939.16 2,939.85 146,696.8K
11:24 2,939.91 2,940.11 2,939.79 2,939.94 137,609.8K
11:25 2,939.81 2,939.81 2,939.25 2,939.27 79,082.7K
11:26 2,939.06 2,939.21 2,937.64 2,937.77 124,723.3K
11:27 2,938.18 2,938.61 2,938.11 2,938.61 57,638.0K
11:28 2,938.87 2,938.87 2,938.73 2,938.73 215,416.4K
11:29 2,938.57 2,938.57 2,938.01 2,938.01 106,815.0K
11:30 2,937.77 2,937.78 2,935.09 2,935.09 289,360.6K
11:31 2,935.05 2,936.96 2,934.98 2,936.96 259,707.2K
11:32 2,937.42 2,941.04 2,937.42 2,940.04 343,332.8K
11:33 2,939.15 2,939.16 2,937.67 2,937.94 165,884.6K
11:34 2,937.84 2,938.29 2,937.55 2,937.55 98,951.2K
11:35 2,937.76 2,937.76 2,937.01 2,937.10 97,515.2K
11:36 2,937.15 2,937.15 2,936.28 2,936.28 130,369.8K
11:37 2,936.22 2,936.22 2,935.44 2,935.44 201,865.1K
11:38 2,935.43 2,935.72 2,935.43 2,935.54 89,363.9K
11:39 2,935.59 2,936.08 2,935.38 2,936.08 147,767.1K
11:40 2,936.09 2,936.16 2,935.82 2,936.16 185,845.5K
11:41 2,936.15 2,936.37 2,935.69 2,935.69 122,009.0K
11:42 2,935.70 2,935.70 2,933.99 2,933.99 215,659.2K
11:43 2,933.68 2,933.68 2,931.60 2,931.70 332,743.8K
11:44 2,931.79 2,932.14 2,931.76 2,931.87 163,843.3K
11:45 2,931.64 2,932.54 2,931.64 2,932.47 198,336.3K
11:46 2,932.39 2,932.91 2,932.37 2,932.37 111,587.6K
11:47 2,932.43 2,932.56 2,931.05 2,931.05 221,632.6K
11:48 2,930.67 2,930.67 2,929.52 2,929.52 266,268.7K
11:49 2,929.65 2,930.63 2,929.65 2,930.63 228,183.4K
11:50 2,930.84 2,932.43 2,930.73 2,932.35 215,578.6K
11:51 2,932.35 2,932.41 2,931.60 2,932.30 88,222.2K
11:52 2,932.20 2,932.98 2,932.20 2,932.98 93,954.3K
11:53 2,932.65 2,932.86 2,932.59 2,932.72 113,782.1K
11:54 2,932.58 2,932.96 2,931.67 2,931.67 120,301.0K
11:55 2,931.65 2,931.93 2,931.47 2,931.93 81,555.3K
11:56 2,932.00 2,933.30 2,932.00 2,933.16 199,823.9K
11:57 2,933.31 2,933.74 2,932.85 2,932.85 142,952.7K
11:58 2,932.39 2,932.72 2,932.23 2,932.50 115,730.8K
11:59 2,932.45 2,932.48 2,932.17 2,932.44 58,148.5K
12:00 2,932.01 2,932.01 2,929.29 2,929.29 243,358.0K
12:01 2,929.31 2,929.31 2,926.67 2,926.69 464,156.5K
12:02 2,926.74 2,926.74 2,926.12 2,926.15 209,184.6K
12:03 2,926.20 2,926.27 2,925.17 2,926.05 444,344.3K
12:04 2,925.97 2,926.75 2,925.97 2,926.62 189,524.6K
12:05 2,926.43 2,926.47 2,925.60 2,925.66 153,537.9K
12:06 2,924.96 2,924.96 2,923.84 2,923.87 292,620.6K
12:07 2,923.84 2,926.18 2,923.84 2,925.09 235,885.9K
12:08 2,924.95 2,925.27 2,924.78 2,924.78 142,452.6K
12:09 2,925.10 2,925.30 2,924.77 2,924.97 91,475.5K
12:10 2,924.50 2,924.97 2,923.53 2,924.97 257,786.1K
12:11 2,925.07 2,926.20 2,925.07 2,926.20 163,208.4K
12:12 2,926.23 2,926.26 2,925.43 2,925.45 172,595.0K
12:13 2,925.32 2,925.61 2,925.28 2,925.32 122,822.7K
12:14 2,925.28 2,925.75 2,925.28 2,925.43 163,482.2K
12:15 2,925.09 2,925.09 2,923.98 2,923.98 124,584.9K
12:16 2,924.01 2,924.03 2,922.89 2,922.89 206,467.7K
12:17 2,922.67 2,923.32 2,922.67 2,923.09 175,237.3K
12:18 2,922.79 2,925.48 2,922.79 2,925.47 212,046.5K
12:19 2,925.31 2,925.35 2,925.01 2,925.35 109,594.2K
12:20 2,925.27 2,925.36 2,925.11 2,925.30 90,304.5K
12:21 2,925.36 2,926.42 2,925.36 2,926.42 141,855.1K
12:22 2,926.37 2,926.59 2,925.79 2,925.79 118,225.2K
12:23 2,925.67 2,925.67 2,923.89 2,923.89 135,260.1K
12:24 2,923.85 2,923.85 2,922.67 2,922.86 168,993.1K
12:25 2,922.96 2,923.38 2,922.85 2,923.06 97,491.5K
12:26 2,923.06 2,923.06 2,922.18 2,922.20 203,615.3K
12:27 2,922.14 2,923.83 2,921.85 2,923.73 220,448.3K
12:28 2,923.87 2,924.01 2,923.77 2,923.77 88,876.3K
12:29 2,923.58 2,923.74 2,923.43 2,923.49 96,091.8K
12:30 2,923.48 2,924.95 2,923.48 2,924.95 185,678.2K
12:31 2,925.12 2,925.31 2,924.77 2,925.15 159,243.4K
12:32 2,925.16 2,926.17 2,924.97 2,924.97 202,457.8K
12:33 2,925.23 2,925.49 2,924.82 2,925.39 229,610.7K
12:34 2,925.42 2,925.59 2,924.98 2,924.98 179,138.4K
12:35 2,925.30 2,925.30 2,924.93 2,924.95 84,979.7K
12:36 2,925.13 2,925.14 2,924.41 2,924.59 122,655.1K
12:37 2,924.60 2,924.90 2,924.40 2,924.90 85,563.8K
12:38 2,924.74 2,924.74 2,923.98 2,924.18 164,872.2K
12:39 2,924.23 2,924.24 2,922.98 2,923.60 158,272.9K
12:40 2,923.34 2,926.43 2,923.34 2,926.43 191,767.7K
12:41 2,926.15 2,926.15 2,925.02 2,926.04 177,586.6K
12:42 2,925.77 2,926.45 2,925.77 2,926.45 118,984.4K
12:43 2,926.45 2,927.70 2,926.45 2,927.70 154,910.9K
12:44 2,927.72 2,928.23 2,927.51 2,927.51 134,765.2K
12:45 2,927.61 2,927.64 2,926.78 2,926.78 132,970.8K
12:46 2,926.75 2,926.96 2,926.51 2,926.70 111,792.1K
12:47 2,926.89 2,926.90 2,926.41 2,926.71 72,256.1K
12:48 2,926.70 2,926.96 2,926.70 2,926.96 61,812.8K
12:49 2,927.08 2,927.14 2,926.87 2,926.97 58,985.4K
12:50 2,928.64 2,929.45 2,928.64 2,929.45 180,593.6K
12:51 2,929.48 2,929.56 2,929.00 2,929.03 136,539.0K
12:52 2,929.08 2,929.08 2,928.62 2,928.65 81,101.0K
12:53 2,928.82 2,929.10 2,928.81 2,928.85 56,702.8K
12:54 2,928.92 2,932.62 2,928.91 2,932.21 395,726.8K
12:55 2,932.52 2,932.62 2,931.38 2,931.48 147,523.2K
12:56 2,931.39 2,931.39 2,930.90 2,930.93 89,103.3K
12:57 2,930.90 2,931.59 2,930.57 2,931.21 103,732.1K
12:58 2,931.41 2,931.89 2,931.41 2,931.87 64,192.8K
12:59 2,931.71 2,931.95 2,931.42 2,931.95 125,766.3K
13:00 2,931.75 2,931.87 2,930.14 2,930.14 130,107.6K
13:01 2,929.79 2,929.89 2,928.24 2,928.24 195,693.4K
13:02 2,928.28 2,928.37 2,927.47 2,927.47 134,612.0K
13:03 2,927.20 2,927.32 2,926.74 2,926.83 139,242.0K
13:04 2,926.86 2,928.37 2,926.62 2,928.01 128,960.7K
13:05 2,927.72 2,927.73 2,927.21 2,927.21 61,535.5K
13:06 2,927.19 2,927.19 2,926.58 2,926.58 37,641.7K
13:07 2,926.80 2,928.80 2,926.54 2,928.80 79,051.9K
13:08 2,928.63 2,928.82 2,928.30 2,928.41 62,585.0K
13:09 2,928.55 2,928.80 2,928.46 2,928.47 43,143.5K
13:10 2,928.24 2,928.67 2,928.24 2,928.36 75,069.0K
13:11 2,928.30 2,932.02 2,928.08 2,931.26 189,298.6K
13:12 2,931.46 2,931.85 2,931.29 2,931.60 155,127.2K
13:13 2,931.82 2,932.17 2,931.78 2,931.88 112,638.3K
13:14 2,931.85 2,931.85 2,931.23 2,931.23 63,153.7K
13:15 2,931.18 2,931.79 2,931.15 2,931.79 49,676.5K
13:16 2,931.94 2,932.20 2,931.78 2,932.16 66,418.4K
13:17 2,932.29 2,934.97 2,932.25 2,934.84 272,373.2K
13:18 2,934.95 2,934.95 2,934.08 2,934.53 146,629.9K
13:19 2,934.48 2,935.28 2,934.48 2,935.04 199,625.1K
13:20 2,934.96 2,936.47 2,934.96 2,935.11 265,823.2K
13:21 2,934.60 2,935.55 2,934.48 2,934.48 211,823.9K
13:22 2,934.60 2,934.91 2,934.57 2,934.57 86,816.9K
13:23 2,934.66 2,934.66 2,933.92 2,933.95 86,808.0K
13:24 2,933.78 2,934.24 2,933.57 2,933.82 84,068.7K
13:25 2,934.06 2,934.37 2,933.09 2,933.09 106,694.7K
13:26 2,932.91 2,933.02 2,932.66 2,932.66 67,086.6K
13:27 2,932.71 2,932.71 2,932.44 2,932.51 43,687.3K
13:28 2,932.39 2,932.83 2,931.83 2,932.83 65,999.1K
13:29 2,933.12 2,933.12 2,932.62 2,933.04 68,636.4K
13:30 2,932.92 2,934.07 2,932.92 2,933.50 99,864.8K
13:31 2,934.21 2,934.91 2,934.21 2,934.31 93,265.8K
13:32 2,934.27 2,934.52 2,933.97 2,934.52 73,127.5K
13:33 2,934.64 2,934.78 2,934.64 2,934.76 61,577.1K
13:34 2,934.81 2,935.30 2,934.79 2,934.82 99,175.2K
13:35 2,934.96 2,935.17 2,934.77 2,934.88 46,040.5K
13:36 2,934.65 2,934.82 2,934.37 2,934.81 95,068.5K
13:37 2,934.70 2,934.92 2,934.47 2,934.86 52,862.5K
13:38 2,934.86 2,934.91 2,934.49 2,934.53 96,701.9K
13:39 2,934.38 2,934.49 2,933.66 2,933.66 101,504.7K
13:40 2,933.73 2,933.75 2,933.51 2,933.51 93,975.5K
13:41 2,933.47 2,933.59 2,933.44 2,933.44 68,513.4K
13:42 2,933.58 2,935.73 2,933.55 2,935.69 131,367.0K
13:43 2,935.55 2,936.39 2,935.55 2,936.39 108,197.6K
13:44 2,936.34 2,937.13 2,936.34 2,937.13 92,179.5K
13:45 2,936.96 2,937.07 2,935.49 2,935.49 113,107.3K
13:46 2,935.18 2,935.44 2,935.11 2,935.33 59,967.2K
13:47 2,935.14 2,935.25 2,934.56 2,934.56 56,635.6K
13:48 2,934.75 2,934.88 2,934.64 2,934.88 54,539.4K
13:49 2,935.09 2,935.34 2,934.92 2,934.96 47,308.5K
13:50 2,935.13 2,935.72 2,935.11 2,935.68 73,646.2K
13:51 2,935.56 2,935.67 2,935.53 2,935.62 33,872.5K
13:52 2,935.50 2,935.50 2,935.13 2,935.34 76,435.7K
13:53 2,935.41 2,935.55 2,935.27 2,935.55 49,306.2K
13:54 2,935.52 2,935.54 2,935.41 2,935.41 44,908.9K
13:55 2,935.28 2,935.58 2,935.28 2,935.58 66,252.2K
13:56 2,935.59 2,935.68 2,935.33 2,935.38 43,109.7K
13:57 2,935.37 2,935.49 2,934.83 2,934.83 95,521.2K
13:58 2,934.82 2,934.82 2,934.50 2,934.70 80,924.3K
13:59 2,934.72 2,934.72 2,933.35 2,933.35 95,383.2K
14:00 2,933.30 2,933.77 2,933.28 2,933.77 59,748.1K
14:01 2,933.69 2,933.69 2,933.36 2,933.45 62,373.1K
14:02 2,933.57 2,933.64 2,933.41 2,933.62 38,232.0K
14:03 2,933.73 2,933.73 2,933.26 2,933.26 44,289.5K
14:04 2,933.27 2,933.45 2,933.20 2,933.20 37,746.5K
14:05 2,933.21 2,933.80 2,932.80 2,932.80 112,733.5K
14:06 2,932.85 2,933.39 2,932.46 2,932.46 45,913.0K
14:07 2,932.35 2,932.35 2,931.11 2,931.17 150,602.2K
14:08 2,931.13 2,931.13 2,930.97 2,931.11 81,509.2K
14:09 2,931.09 2,931.71 2,931.01 2,931.20 154,812.0K
14:10 2,931.20 2,931.20 2,929.46 2,929.72 185,538.8K
14:11 2,929.63 2,929.77 2,929.21 2,929.21 129,131.9K
14:12 2,929.28 2,929.70 2,929.28 2,929.55 87,059.8K
14:13 2,929.33 2,929.47 2,928.99 2,929.01 90,644.6K
14:14 2,929.05 2,930.67 2,929.03 2,930.67 109,620.8K
14:15 2,930.89 2,931.33 2,930.85 2,931.33 76,209.8K
14:16 2,931.37 2,931.50 2,931.09 2,931.35 108,744.8K
14:17 2,931.32 2,931.79 2,931.21 2,931.75 102,207.3K
14:18 2,931.89 2,931.91 2,931.35 2,931.42 51,969.1K
14:19 2,931.48 2,931.48 2,931.12 2,931.29 50,761.0K
14:20 2,931.28 2,931.28 2,930.31 2,930.55 73,537.5K
14:21 2,930.53 2,930.74 2,930.53 2,930.66 38,556.6K
14:22 2,930.53 2,930.64 2,930.29 2,930.34 61,516.5K
14:23 2,930.35 2,930.35 2,930.00 2,930.00 70,472.6K
14:24 2,929.99 2,929.99 2,929.03 2,929.03 187,400.5K
14:25 2,929.00 2,929.13 2,928.83 2,928.96 71,264.1K
14:26 2,929.09 2,930.04 2,929.06 2,930.01 107,057.4K
14:27 2,930.23 2,931.05 2,930.23 2,930.81 92,209.7K
14:28 2,930.60 2,931.15 2,930.60 2,931.04 80,177.3K
14:29 2,931.51 2,931.77 2,930.93 2,931.02 106,317.1K
14:30 2,931.10 2,931.13 2,930.50 2,930.60 56,285.7K
14:31 2,930.77 2,930.77 2,930.08 2,930.08 62,249.1K
14:32 2,930.09 2,930.17 2,929.92 2,930.12 54,810.8K
14:33 2,930.06 2,930.26 2,929.86 2,930.26 62,035.9K
14:34 2,930.10 2,930.18 2,929.83 2,929.83 80,678.8K
14:35 2,929.76 2,929.84 2,929.57 2,929.65 83,713.0K
14:36 2,929.69 2,929.85 2,928.17 2,928.17 192,800.2K
14:37 2,928.15 2,928.15 2,927.44 2,927.74 203,096.4K
14:38 2,927.83 2,927.83 2,927.16 2,927.32 146,718.6K
14:39 2,927.33 2,927.34 2,926.42 2,926.49 131,334.6K
14:40 2,925.88 2,926.18 2,925.49 2,925.77 292,480.0K
14:41 2,925.58 2,925.86 2,925.51 2,925.51 130,842.6K
14:42 2,925.51 2,925.90 2,925.13 2,925.90 143,487.0K
14:43 2,925.97 2,927.79 2,925.97 2,927.72 121,705.5K
14:44 2,927.93 2,928.53 2,927.93 2,928.53 93,937.3K
14:45 2,928.50 2,928.50 2,927.88 2,927.92 56,395.6K
14:46 2,927.99 2,927.99 2,927.54 2,927.58 40,483.1K
14:47 2,927.60 2,927.78 2,927.53 2,927.77 59,502.4K
14:48 2,927.84 2,928.31 2,927.77 2,927.87 65,583.6K
14:49 2,927.85 2,928.38 2,927.59 2,927.75 84,055.6K
14:50 2,927.64 2,928.80 2,927.64 2,928.71 86,249.1K
14:51 2,928.97 2,929.33 2,928.87 2,929.13 105,481.0K
14:52 2,928.80 2,929.11 2,928.74 2,929.06 91,359.8K
14:53 2,928.94 2,929.11 2,928.61 2,929.11 109,469.0K
14:54 2,928.91 2,929.73 2,928.91 2,929.73 43,546.6K
14:55 2,929.67 2,930.33 2,929.67 2,930.21 76,059.3K
14:56 2,930.16 2,930.16 2,929.69 2,929.72 49,852.5K
14:57 2,929.71 2,930.07 2,929.63 2,930.07 65,141.3K
14:58 2,930.22 2,930.32 2,929.74 2,929.82 133,720.3K
14:59 2,929.85 2,929.85 2,928.36 2,928.36 60,353.9K
15:00 2,928.18 2,928.18 2,927.12 2,927.51 160,276.2K
15:01 2,928.23 2,928.64 2,928.23 2,928.47 121,905.7K
15:02 2,928.65 2,928.92 2,928.65 2,928.74 29,868.2K
15:03 2,928.53 2,928.97 2,928.35 2,928.35 110,080.3K
15:04 2,928.51 2,928.62 2,927.73 2,928.08 125,018.9K
15:05 2,928.09 2,928.80 2,927.94 2,928.80 66,012.2K
15:06 2,928.98 2,929.15 2,928.31 2,928.31 47,628.3K
15:07 2,928.40 2,928.74 2,928.29 2,928.60 45,562.7K
15:08 2,928.74 2,929.67 2,928.74 2,929.65 98,742.9K
15:09 2,929.75 2,930.00 2,929.68 2,929.91 115,694.9K
15:10 2,929.90 2,930.07 2,929.51 2,929.88 63,479.1K
15:11 2,929.74 2,930.16 2,929.45 2,929.45 104,900.1K
15:12 2,929.41 2,929.45 2,929.15 2,929.15 113,981.6K
15:13 2,929.14 2,929.20 2,927.95 2,928.10 137,579.9K
15:14 2,928.06 2,928.31 2,927.99 2,928.11 69,985.1K
15:15 2,928.26 2,928.64 2,928.26 2,928.40 62,114.0K
15:16 2,928.40 2,928.44 2,927.54 2,927.54 73,258.2K
15:17 2,927.65 2,927.65 2,927.16 2,927.43 51,523.5K
15:18 2,927.37 2,928.08 2,927.37 2,927.99 97,661.3K
15:19 2,927.91 2,927.91 2,927.31 2,927.40 52,362.2K
15:20 2,927.48 2,927.68 2,927.48 2,927.62 55,132.2K
15:21 2,927.55 2,928.10 2,927.48 2,928.01 49,518.2K
15:22 2,927.73 2,927.73 2,927.09 2,927.09 50,857.0K
15:23 2,927.07 2,927.23 2,925.99 2,925.99 99,541.9K
15:24 2,925.88 2,925.88 2,924.67 2,924.67 214,904.9K
15:25 2,924.78 2,924.78 2,924.31 2,924.31 164,356.4K
15:26 2,924.35 2,924.44 2,923.83 2,923.83 167,115.9K
15:27 2,923.91 2,924.51 2,923.91 2,924.51 44,705.0K
15:28 2,924.57 2,925.67 2,924.57 2,925.67 96,763.1K
15:29 2,925.68 2,926.20 2,925.62 2,925.62 68,162.7K
15:30 2,925.61 2,925.88 2,925.49 2,925.57 67,049.0K
15:31 2,925.98 2,926.38 2,925.98 2,926.38 56,563.4K
15:32 2,926.32 2,926.32 2,925.49 2,925.58 67,749.6K
15:33 2,925.65 2,925.65 2,925.00 2,925.00 76,018.6K
15:34 2,924.96 2,925.63 2,924.85 2,924.92 76,142.3K
15:35 2,924.94 2,925.00 2,923.33 2,923.33 104,030.1K
15:36 2,923.46 2,923.51 2,922.73 2,922.76 152,892.8K
15:37 2,922.90 2,923.47 2,922.69 2,922.72 134,884.5K
15:38 2,922.66 2,922.66 2,922.14 2,922.30 91,114.2K
15:39 2,922.29 2,922.29 2,921.43 2,921.71 172,871.5K
15:40 2,921.62 2,921.72 2,921.42 2,921.72 92,379.8K
15:41 2,921.78 2,922.15 2,921.45 2,922.11 142,480.9K
15:42 2,922.18 2,922.65 2,922.18 2,922.64 124,425.0K
15:43 2,922.27 2,922.28 2,921.59 2,921.59 92,277.2K
15:44 2,921.58 2,921.89 2,921.46 2,921.89 118,966.1K
15:45 2,921.83 2,921.83 2,921.09 2,921.27 141,189.6K
15:46 2,921.11 2,921.53 2,920.96 2,921.02 147,870.2K
15:47 2,921.04 2,921.07 2,919.19 2,919.19 188,630.0K
15:48 2,919.25 2,919.29 2,918.08 2,918.08 298,790.6K
15:49 2,917.94 2,917.96 2,917.23 2,917.96 244,549.5K
15:50 2,918.11 2,918.11 2,917.20 2,917.36 179,763.1K
15:51 2,917.49 2,917.54 2,917.04 2,917.49 272,493.1K
15:52 2,917.52 2,918.52 2,917.38 2,918.46 130,947.5K
15:53 2,918.56 2,919.06 2,918.53 2,918.66 148,048.8K
15:54 2,918.73 2,919.01 2,918.70 2,918.70 121,544.1K
15:55 2,918.72 2,918.72 2,917.15 2,917.39 297,841.5K
15:56 2,917.47 2,917.62 2,917.14 2,917.14 155,471.9K
15:57 2,917.12 2,917.72 2,917.12 2,917.65 174,857.2K
15:58 2,917.72 2,918.65 2,917.72 2,918.65 133,692.5K
15:59 2,918.68 2,919.23 2,918.68 2,919.22 129,497.7K
16:00 2,919.44 2,919.44 2,917.01 2,917.01 171,621.0K
16:01 2,916.97 2,918.28 2,916.97 2,918.28 103,726.5K
16:02 2,918.54 2,918.54 2,917.65 2,917.65 83,160.0K
16:03 2,917.60 2,917.60 2,916.63 2,917.49 136,384.6K
16:04 2,917.63 2,917.75 2,917.47 2,917.70 55,072.4K
16:05 2,917.69 2,917.85 2,917.50 2,917.85 67,326.5K
16:06 2,917.68 2,918.74 2,917.68 2,918.74 93,743.8K
16:07 2,918.99 2,918.99 2,918.40 2,918.93 72,149.0K
16:08 2,919.00 2,919.50 2,919.00 2,919.50 97,235.6K
16:09 2,919.52 2,920.21 2,919.52 2,920.17 141,721.3K
16:10 2,920.21 2,921.30 2,920.21 2,921.30 132,161.7K
16:11 2,921.79 2,922.66 2,921.76 2,921.91 188,482.5K
16:12 2,921.88 2,922.29 2,921.86 2,922.00 74,734.8K
16:13 2,921.97 2,922.02 2,921.32 2,921.51 102,186.2K
16:14 2,921.48 2,921.68 2,921.36 2,921.59 60,241.5K
16:15 2,921.62 2,922.02 2,921.55 2,921.68 122,874.5K
16:16 2,921.62 2,921.73 2,921.47 2,921.63 55,551.4K
16:17 2,921.75 2,921.75 2,920.80 2,920.80 73,648.1K
16:18 2,920.72 2,920.72 2,919.86 2,919.96 73,544.2K
16:19 2,920.00 2,920.20 2,919.80 2,919.80 81,144.8K
16:20 2,919.87 2,920.15 2,919.37 2,919.48 96,266.1K
16:21 2,919.47 2,920.43 2,919.47 2,920.43 64,185.7K
16:22 2,920.44 2,920.46 2,920.11 2,920.11 51,315.7K
16:23 2,920.07 2,920.24 2,919.38 2,919.39 77,821.3K
16:24 2,919.31 2,919.31 2,919.14 2,919.21 58,170.2K
16:25 2,919.19 2,919.47 2,919.17 2,919.44 57,952.8K
16:26 2,919.46 2,920.38 2,919.46 2,920.15 47,983.1K
16:27 2,920.33 2,921.93 2,920.33 2,921.93 121,893.4K
16:28 2,922.08 2,922.53 2,920.96 2,921.63 98,183.1K
16:29 2,921.63 2,922.39 2,921.63 2,922.02 58,045.2K
16:30 2,921.97 2,922.69 2,921.97 2,922.47 79,253.0K
16:31 2,922.51 2,922.76 2,922.45 2,922.76 76,520.3K
16:32 2,922.83 2,923.07 2,921.96 2,922.24 107,077.9K
16:33 2,922.48 2,922.48 2,922.02 2,922.03 89,117.1K
16:34 2,922.28 2,922.53 2,922.26 2,922.53 54,903.4K
16:35 2,922.76 2,926.51 2,922.76 2,925.96 312,651.4K
16:36 2,926.48 2,927.12 2,925.53 2,925.82 221,473.7K
16:37 2,926.75 2,927.13 2,926.38 2,927.13 172,477.3K
16:38 2,927.05 2,928.48 2,927.05 2,928.21 205,592.5K
16:39 2,928.05 2,928.32 2,927.97 2,927.97 125,176.7K
16:40 2,927.88 2,927.91 2,927.55 2,927.55 108,134.4K
16:41 2,927.61 2,927.61 2,927.28 2,927.28 90,861.1K
16:42 2,927.27 2,927.50 2,927.01 2,927.44 82,311.4K
16:43 2,927.61 2,927.61 2,926.96 2,926.96 61,748.2K
16:44 2,926.85 2,926.85 2,926.52 2,926.53 49,084.0K
16:45 2,926.43 2,926.44 2,925.56 2,925.59 67,420.0K
16:46 2,925.46 2,925.47 2,924.41 2,924.62 101,292.4K
16:47 2,924.30 2,924.96 2,924.15 2,924.87 60,451.5K
16:48 2,924.91 2,925.48 2,924.91 2,925.44 72,303.7K
16:49 2,925.44 2,925.44 2,925.09 2,925.09 53,052.9K
16:50 2,925.16 2,925.16 2,924.74 2,924.85 30,706.9K
16:51 2,924.81 2,925.06 2,924.72 2,924.80 40,090.4K
16:52 2,924.82 2,925.81 2,924.82 2,925.81 49,839.4K
16:53 2,925.81 2,926.49 2,925.81 2,926.49 44,295.7K
16:54 2,926.45 2,926.89 2,926.42 2,926.72 69,626.3K
16:55 2,926.73 2,926.88 2,926.62 2,926.68 49,434.7K
16:56 2,926.85 2,926.85 2,925.75 2,925.77 59,509.1K
16:57 2,925.66 2,926.21 2,925.66 2,926.18 41,095.6K
16:58 2,926.22 2,926.81 2,926.22 2,926.81 68,320.7K
16:59 2,926.80 2,927.01 2,926.58 2,926.78 64,037.2K
17:00 2,926.64 2,927.27 2,926.64 2,927.15 69,422.3K
17:01 2,927.24 2,927.47 2,927.09 2,927.09 78,980.3K
17:02 2,927.15 2,927.42 2,926.83 2,926.83 45,361.9K
17:03 2,926.84 2,926.85 2,926.51 2,926.80 51,707.8K
17:04 2,926.85 2,926.95 2,926.78 2,926.78 59,827.1K
17:05 2,926.78 2,926.88 2,926.03 2,926.03 80,403.1K
17:06 2,925.91 2,926.26 2,925.77 2,925.78 58,347.4K
17:07 2,925.76 2,925.85 2,925.67 2,925.83 74,969.7K
17:08 2,925.73 2,926.08 2,925.73 2,926.06 60,647.6K
17:09 2,926.18 2,926.21 2,926.03 2,926.09 68,209.7K
17:10 2,926.09 2,926.45 2,926.09 2,926.39 57,731.0K
17:11 2,926.48 2,926.63 2,926.31 2,926.36 38,688.8K
17:12 2,926.31 2,926.40 2,926.19 2,926.38 36,145.9K
17:13 2,926.42 2,926.63 2,926.22 2,926.61 47,660.1K
17:14 2,926.71 2,926.85 2,926.57 2,926.66 91,307.4K
17:15 2,926.91 2,926.91 2,925.63 2,925.63 130,180.7K
17:16 2,925.65 2,925.90 2,925.59 2,925.72 58,473.9K
17:17 2,925.74 2,925.89 2,925.74 2,925.77 74,249.3K
17:18 2,925.88 2,925.88 2,925.54 2,925.58 61,816.4K
17:19 2,925.51 2,925.51 2,925.27 2,925.27 98,722.7K
17:20 2,925.33 2,925.33 2,922.36 2,922.56 222,870.3K
17:21 2,922.30 2,922.49 2,922.14 2,922.23 124,822.4K
17:22 2,922.14 2,922.33 2,922.05 2,922.28 80,251.2K
17:23 2,922.27 2,922.27 2,921.82 2,922.22 69,001.0K
17:24 2,922.01 2,922.16 2,921.94 2,922.16 33,770.9K
17:25 2,922.13 2,922.13 2,921.81 2,921.98 63,850.9K
17:26 2,922.00 2,922.38 2,922.00 2,922.13 58,198.4K
17:27 2,922.25 2,922.25 2,921.78 2,921.88 63,533.0K
17:28 2,921.71 2,921.83 2,921.66 2,921.83 97,666.3K
17:29 2,921.87 2,922.23 2,921.87 2,922.23 57,836.9K
17:30 2,922.46 2,922.51 2,922.01 2,922.09 70,170.6K
17:31 2,922.30 2,923.74 2,922.30 2,923.74 89,191.5K
17:32 2,923.94 2,924.38 2,923.88 2,923.99 91,402.5K
17:33 2,924.04 2,924.45 2,924.04 2,924.20 49,104.7K
17:34 2,924.29 2,924.31 2,924.19 2,924.19 33,067.9K
17:35 2,924.35 2,926.10 2,924.35 2,926.10 109,741.4K
17:36 2,926.26 2,926.35 2,922.81 2,922.81 199,799.5K
17:37 2,922.77 2,922.78 2,922.47 2,922.78 81,077.8K
17:38 2,922.84 2,923.25 2,922.69 2,923.25 54,778.9K
17:39 2,923.17 2,923.55 2,923.01 2,923.10 52,964.3K
17:40 2,923.93 2,924.01 2,923.17 2,923.25 34,518.0K
17:41 2,923.08 2,923.08 2,922.77 2,922.78 43,901.8K
17:42 2,922.81 2,922.97 2,922.54 2,922.87 46,843.0K
17:43 2,922.74 2,922.99 2,922.74 2,922.99 40,986.8K
17:44 2,922.98 2,923.11 2,922.52 2,922.52 49,289.9K
17:45 2,922.60 2,922.60 2,920.99 2,921.04 144,723.5K
17:46 2,921.08 2,921.08 2,920.45 2,920.66 80,729.2K
17:47 2,920.61 2,920.61 2,919.78 2,919.92 85,151.1K
17:48 2,919.82 2,919.95 2,919.77 2,919.92 140,355.1K
17:49 2,920.02 2,920.65 2,920.02 2,920.54 62,444.0K
17:50 2,920.32 2,920.32 2,919.84 2,920.07 80,851.6K
17:51 2,920.23 2,920.63 2,920.16 2,920.16 63,151.0K
17:52 2,920.20 2,920.32 2,919.91 2,920.32 60,015.1K
17:53 2,920.50 2,920.59 2,920.42 2,920.52 46,890.3K
17:54 2,920.09 2,920.34 2,920.09 2,920.34 52,670.5K
17:55 2,920.38 2,920.47 2,920.26 2,920.47 53,614.8K
17:56 2,920.39 2,920.39 2,919.88 2,920.16 79,086.0K
17:57 2,920.21 2,920.46 2,920.21 2,920.39 38,392.9K
17:58 2,920.49 2,921.03 2,920.45 2,921.03 97,036.2K
17:59 2,921.05 2,921.15 2,920.97 2,921.02 29,444.8K
18:00 2,921.09 2,921.09 2,919.45 2,919.53 123,567.5K
18:01 2,919.30 2,919.30 2,917.99 2,918.04 242,561.4K
18:02 2,917.89 2,918.04 2,917.24 2,917.70 159,848.6K
18:03 2,917.52 2,917.73 2,917.45 2,917.49 106,780.6K
18:04 2,917.58 2,917.64 2,917.22 2,917.22 72,674.7K
18:05 2,917.29 2,917.29 2,915.54 2,915.54 246,070.1K
18:06 2,915.50 2,916.39 2,915.44 2,916.29 104,719.6K
18:07 2,916.65 2,916.65 2,915.73 2,915.89 219,273.0K
18:08 2,915.93 2,915.93 2,915.21 2,915.21 98,805.9K
18:09 2,915.24 2,915.40 2,915.17 2,915.32 115,288.0K
18:10 2,915.34 2,915.34 2,915.02 2,915.13 126,580.3K
18:11 2,915.18 2,915.21 2,913.12 2,913.12 287,848.4K
18:12 2,913.19 2,913.56 2,912.57 2,912.57 270,403.9K
18:13 2,912.85 2,914.08 2,912.83 2,913.94 162,038.0K
18:14 2,913.80 2,913.85 2,913.14 2,913.24 99,467.5K
18:15 2,913.35 2,914.23 2,913.35 2,914.23 127,715.6K
18:16 2,914.05 2,915.09 2,914.05 2,915.04 114,612.4K
18:17 2,915.12 2,916.27 2,915.12 2,916.27 94,819.0K
18:18 2,916.21 2,916.77 2,916.21 2,916.56 90,050.6K
18:19 2,916.53 2,917.66 2,916.43 2,917.66 68,238.8K
18:20 2,917.54 2,917.54 2,916.74 2,916.74 152,922.3K
18:21 2,916.70 2,917.53 2,916.70 2,917.53 56,048.3K
18:22 2,917.53 2,917.53 2,917.30 2,917.51 59,552.6K
18:23 2,917.95 2,918.55 2,917.95 2,918.55 133,476.6K
18:24 2,919.45 2,920.03 2,919.45 2,919.76 201,757.1K
18:25 2,919.60 2,919.93 2,919.48 2,919.87 79,038.5K
18:26 2,920.04 2,920.24 2,919.98 2,920.24 98,200.4K
18:27 2,920.32 2,920.97 2,919.70 2,920.97 137,929.1K
18:28 2,920.90 2,922.11 2,920.90 2,922.11 142,070.0K
18:29 2,921.93 2,921.99 2,921.28 2,921.30 115,856.6K
18:30 2,921.46 2,921.59 2,921.07 2,921.59 174,562.5K
18:31 2,921.58 2,921.58 2,919.76 2,919.76 145,649.3K
18:32 2,919.69 2,921.67 2,918.91 2,920.48 166,925.7K
18:33 2,920.80 2,921.34 2,920.80 2,920.82 125,853.0K
18:34 2,920.68 2,921.56 2,920.68 2,921.40 146,174.9K
18:35 2,921.51 2,921.69 2,921.01 2,921.13 102,392.7K
18:36 2,921.17 2,921.25 2,920.96 2,921.01 96,364.4K
18:37 2,921.06 2,921.06 2,919.78 2,919.89 104,760.1K
18:38 2,919.72 2,919.72 2,919.32 2,919.58 174,351.2K
18:39 2,919.62 2,920.15 2,919.49 2,919.84 109,501.9K
18:40 2,919.78 2,919.78 2,919.78 2,919.78 7,233.1K
18:51 2,926.17 2,926.17 2,926.17 2,926.17 1,194,228.6K
19:05 2,924.18 2,924.18 2,922.07 2,922.09 238,214.0K
19:06 2,922.05 2,922.48 2,922.05 2,922.48 123,305.0K
19:07 2,922.69 2,923.09 2,922.69 2,923.09 97,989.2K
19:08 2,923.06 2,923.75 2,923.06 2,923.70 129,575.8K
19:09 2,923.44 2,923.65 2,923.15 2,923.15 109,715.1K
19:10 2,923.28 2,923.30 2,923.15 2,923.30 62,952.9K
19:11 2,923.45 2,923.68 2,923.25 2,923.29 85,560.2K
19:12 2,923.25 2,923.34 2,922.82 2,922.82 54,148.6K
19:13 2,922.89 2,923.35 2,922.89 2,923.35 32,322.5K
19:14 2,923.24 2,923.29 2,923.11 2,923.11 38,252.5K
19:15 2,923.05 2,923.37 2,923.05 2,923.36 24,761.2K
19:16 2,923.43 2,923.62 2,923.35 2,923.62 49,645.8K
19:17 2,923.55 2,923.89 2,923.51 2,923.89 37,838.0K
19:18 2,924.02 2,924.02 2,923.76 2,923.91 77,987.0K
19:19 2,923.83 2,924.08 2,923.83 2,924.05 35,324.9K
19:20 2,924.06 2,924.06 2,923.90 2,924.04 31,393.2K
19:21 2,924.04 2,924.20 2,924.04 2,924.12 45,904.5K
19:22 2,924.17 2,924.17 2,923.83 2,923.86 60,271.2K
19:23 2,923.89 2,924.06 2,923.83 2,924.00 28,041.9K
19:24 2,924.08 2,924.40 2,924.08 2,924.32 43,535.1K
19:25 2,924.32 2,924.74 2,924.32 2,924.69 29,635.9K
19:26 2,924.62 2,924.62 2,924.41 2,924.58 30,743.6K
19:27 2,924.67 2,924.68 2,924.49 2,924.59 34,626.1K
19:28 2,924.52 2,925.10 2,924.52 2,925.03 38,324.2K
19:29 2,924.96 2,925.02 2,924.56 2,924.58 58,464.6K
19:30 2,924.61 2,924.61 2,924.44 2,924.55 28,284.3K
19:31 2,924.64 2,924.73 2,924.56 2,924.66 22,576.3K
19:32 2,924.73 2,924.90 2,924.71 2,924.73 25,759.0K
19:33 2,924.68 2,924.76 2,924.52 2,924.76 25,048.7K
19:34 2,924.69 2,924.69 2,923.84 2,923.99 51,760.3K
19:35 2,923.96 2,924.34 2,923.96 2,924.19 33,333.8K
19:36 2,924.23 2,924.25 2,924.04 2,924.20 34,113.7K
19:37 2,924.19 2,924.52 2,924.11 2,924.52 34,169.0K
19:38 2,924.70 2,924.70 2,924.13 2,924.19 41,427.9K
19:39 2,924.17 2,924.39 2,924.04 2,924.34 33,253.0K
19:40 2,924.15 2,924.64 2,924.15 2,924.64 40,855.1K
19:41 2,924.64 2,924.92 2,924.48 2,924.92 19,812.9K
19:42 2,924.82 2,925.09 2,924.45 2,925.09 51,526.3K
19:43 2,925.08 2,925.35 2,924.88 2,925.35 28,720.8K
19:44 2,925.31 2,925.41 2,925.26 2,925.37 49,601.5K
19:45 2,925.32 2,925.65 2,925.32 2,925.65 69,217.6K
19:46 2,925.63 2,926.03 2,925.63 2,926.03 62,585.5K
19:47 2,926.05 2,926.38 2,926.05 2,926.38 43,612.1K
19:48 2,926.43 2,926.44 2,926.19 2,926.43 44,353.5K
19:49 2,926.30 2,927.00 2,926.30 2,927.00 67,956.1K
19:50 2,926.92 2,927.14 2,926.82 2,927.07 82,439.9K
19:51 2,927.26 2,927.52 2,927.22 2,927.49 87,664.9K
19:52 2,927.51 2,927.68 2,927.51 2,927.68 60,448.2K
19:53 2,927.72 2,927.86 2,927.57 2,927.79 52,790.3K
19:54 2,927.78 2,928.16 2,927.78 2,928.16 106,418.2K
19:55 2,928.13 2,928.33 2,928.13 2,928.33 61,538.4K
19:56 2,928.30 2,928.36 2,928.17 2,928.31 47,363.5K
19:57 2,928.20 2,928.50 2,928.13 2,928.50 58,059.0K
19:58 2,928.66 2,929.17 2,928.66 2,929.08 92,985.2K
19:59 2,929.23 2,929.39 2,929.22 2,929.38 63,420.5K
20:00 2,929.48 2,929.48 2,929.29 2,929.34 73,942.9K
20:01 2,929.33 2,929.33 2,929.17 2,929.17 19,850.4K
20:02 2,929.18 2,929.18 2,928.76 2,928.84 20,828.3K
20:03 2,928.84 2,928.93 2,928.68 2,928.75 26,571.8K
20:04 2,928.71 2,928.73 2,928.55 2,928.59 14,292.4K
20:05 2,928.64 2,928.78 2,928.58 2,928.70 33,025.6K
20:06 2,928.59 2,928.60 2,928.31 2,928.46 35,785.8K
20:07 2,928.42 2,928.42 2,928.22 2,928.24 29,468.5K
20:08 2,928.37 2,928.38 2,928.24 2,928.31 24,412.4K
20:09 2,928.25 2,928.26 2,927.80 2,927.80 21,844.0K
20:10 2,927.83 2,928.04 2,927.66 2,928.04 25,102.6K
20:11 2,927.98 2,928.04 2,927.88 2,927.95 16,005.3K
20:12 2,927.91 2,928.12 2,927.89 2,928.12 23,551.2K
20:13 2,928.24 2,928.37 2,928.22 2,928.37 18,397.2K
20:14 2,928.41 2,928.41 2,927.90 2,927.99 56,713.2K
20:15 2,927.97 2,928.00 2,927.74 2,927.99 22,500.1K
20:16 2,927.84 2,927.94 2,927.77 2,927.78 20,619.6K
20:17 2,927.75 2,927.81 2,927.57 2,927.57 18,584.5K
20:18 2,927.56 2,927.66 2,927.56 2,927.64 14,709.8K
20:19 2,927.64 2,927.66 2,927.51 2,927.56 15,461.1K
20:20 2,927.61 2,927.67 2,927.55 2,927.65 10,848.8K
20:21 2,927.65 2,927.86 2,927.46 2,927.86 40,536.8K
20:22 2,927.84 2,927.85 2,927.76 2,927.83 33,105.0K
20:23 2,927.85 2,928.00 2,927.83 2,927.87 17,279.0K
20:24 2,927.86 2,927.91 2,927.81 2,927.85 17,818.6K
20:25 2,927.87 2,927.97 2,927.83 2,927.97 16,174.0K
20:26 2,927.97 2,927.99 2,927.83 2,927.85 20,953.0K
20:27 2,927.81 2,927.84 2,927.68 2,927.82 23,129.1K
20:28 2,927.89 2,928.00 2,927.86 2,927.97 23,377.8K
20:29 2,927.92 2,928.12 2,927.87 2,928.08 17,434.9K
20:30 2,928.15 2,928.18 2,928.04 2,928.04 22,823.7K
20:31 2,928.08 2,928.30 2,928.03 2,928.30 22,956.1K
20:32 2,928.28 2,928.31 2,928.19 2,928.24 24,094.0K
20:33 2,928.19 2,928.19 2,928.04 2,928.12 20,565.3K
20:34 2,928.14 2,928.15 2,928.01 2,928.14 17,304.4K
20:35 2,928.19 2,928.22 2,928.09 2,928.21 10,487.2K
20:36 2,928.23 2,928.29 2,928.18 2,928.29 19,207.3K
20:37 2,928.29 2,928.30 2,928.15 2,928.18 21,011.3K
20:38 2,928.18 2,928.36 2,928.18 2,928.33 16,443.5K
20:39 2,928.19 2,928.29 2,928.19 2,928.28 14,405.2K
20:40 2,928.24 2,928.33 2,928.04 2,928.33 19,089.1K
20:41 2,928.34 2,928.36 2,928.17 2,928.33 13,183.0K
20:42 2,928.31 2,928.42 2,928.23 2,928.42 31,780.8K
20:43 2,928.41 2,928.62 2,928.32 2,928.35 18,612.3K
20:44 2,928.38 2,928.54 2,925.98 2,926.29 60,999.0K
20:45 2,926.22 2,926.33 2,926.19 2,926.26 24,927.8K
20:46 2,926.21 2,926.71 2,926.21 2,926.71 22,353.5K
20:47 2,926.72 2,928.60 2,926.72 2,928.60 95,982.5K
20:48 2,928.58 2,929.15 2,928.58 2,929.15 123,700.8K
20:49 2,929.07 2,930.28 2,929.07 2,930.21 134,655.2K
20:50 2,930.22 2,930.41 2,930.16 2,930.41 51,161.7K
20:51 2,930.30 2,930.54 2,930.29 2,930.44 101,249.2K
20:52 2,930.46 2,930.49 2,930.37 2,930.45 73,157.7K
20:53 2,930.48 2,930.60 2,930.42 2,930.44 87,088.9K
20:54 2,930.48 2,931.00 2,930.44 2,931.00 51,946.2K
20:55 2,930.99 2,932.26 2,930.99 2,932.26 162,649.8K
20:56 2,932.29 2,933.07 2,932.23 2,933.01 105,019.2K
20:57 2,933.08 2,933.79 2,933.08 2,933.79 163,315.2K
20:58 2,933.81 2,934.42 2,933.81 2,934.42 174,513.1K
20:59 2,934.54 2,935.15 2,934.48 2,935.15 136,421.9K
21:00 2,935.14 2,935.67 2,935.14 2,935.67 237,126.7K
21:01 2,935.63 2,935.82 2,935.62 2,935.80 139,539.5K
21:02 2,935.85 2,936.50 2,935.80 2,936.49 189,448.0K
21:03 2,936.48 2,936.99 2,936.48 2,936.95 225,700.4K
21:04 2,937.01 2,937.01 2,936.27 2,936.27 149,934.7K
21:05 2,936.15 2,936.19 2,935.95 2,935.96 65,456.3K
21:06 2,935.90 2,935.90 2,934.34 2,934.34 106,851.7K
21:07 2,934.36 2,934.74 2,934.29 2,934.41 61,475.3K
21:08 2,934.38 2,934.41 2,934.06 2,934.17 71,587.7K
21:09 2,934.42 2,934.49 2,934.15 2,934.47 76,019.4K
21:10 2,934.38 2,935.94 2,934.38 2,935.94 211,596.7K
21:11 2,935.73 2,936.35 2,935.73 2,936.11 109,858.0K
21:12 2,936.03 2,936.46 2,936.03 2,936.36 82,260.9K
21:13 2,936.37 2,936.75 2,936.37 2,936.70 104,921.4K
21:14 2,936.73 2,936.90 2,936.64 2,936.70 80,445.1K
21:15 2,936.71 2,936.89 2,936.71 2,936.89 62,094.7K
21:16 2,936.82 2,937.53 2,936.82 2,937.20 80,722.1K
21:17 2,937.11 2,937.20 2,936.99 2,937.04 61,388.8K
21:18 2,937.06 2,937.25 2,937.00 2,937.07 51,342.6K
21:19 2,936.90 2,937.15 2,936.83 2,936.92 101,957.8K
21:20 2,937.01 2,937.33 2,936.88 2,937.24 59,355.4K
21:21 2,937.32 2,937.33 2,937.14 2,937.31 41,792.1K
21:22 2,937.32 2,937.51 2,937.24 2,937.39 67,394.6K
21:23 2,937.27 2,937.71 2,937.27 2,937.42 72,076.5K
21:24 2,937.40 2,937.69 2,937.36 2,937.69 28,260.0K
21:25 2,937.64 2,937.64 2,937.33 2,937.41 44,946.3K
21:26 2,937.40 2,937.40 2,936.85 2,937.15 85,825.0K
21:27 2,937.10 2,937.10 2,936.80 2,936.89 48,150.5K
21:28 2,937.07 2,937.07 2,936.62 2,936.62 35,857.4K
21:29 2,936.63 2,936.63 2,936.33 2,936.57 51,791.2K
21:30 2,936.64 2,936.82 2,936.64 2,936.82 31,441.1K
21:31 2,936.82 2,936.84 2,936.64 2,936.64 30,932.9K
21:32 2,936.70 2,936.70 2,936.49 2,936.49 41,113.0K
21:33 2,936.32 2,936.34 2,936.15 2,936.16 31,296.6K
21:34 2,936.17 2,936.26 2,935.77 2,935.78 25,396.1K
21:35 2,935.76 2,935.94 2,935.76 2,935.94 36,313.7K
21:36 2,935.95 2,936.00 2,935.56 2,935.56 16,033.2K
21:37 2,935.53 2,935.86 2,935.45 2,935.85 41,479.4K
21:38 2,935.95 2,936.06 2,935.75 2,935.89 19,460.0K
21:39 2,935.88 2,935.93 2,935.48 2,935.48 22,632.9K
21:40 2,935.46 2,935.62 2,935.38 2,935.41 29,212.0K
21:41 2,935.44 2,936.06 2,935.38 2,936.06 18,411.8K
21:42 2,936.08 2,936.16 2,936.08 2,936.12 44,471.2K
21:43 2,936.16 2,936.53 2,936.16 2,936.44 28,129.2K
21:44 2,936.56 2,936.83 2,936.56 2,936.76 49,837.6K
21:45 2,936.78 2,936.78 2,936.56 2,936.68 52,646.0K
21:46 2,936.65 2,936.97 2,936.65 2,936.97 22,427.3K
21:47 2,936.82 2,937.11 2,936.82 2,936.90 60,578.5K
21:48 2,936.92 2,937.24 2,936.88 2,937.24 32,490.0K
21:49 2,937.24 2,937.33 2,937.10 2,937.29 29,964.8K
21:50 2,937.35 2,937.41 2,937.28 2,937.41 31,408.4K
21:51 2,937.42 2,937.68 2,937.42 2,937.62 15,654.0K
21:52 2,937.72 2,937.79 2,937.67 2,937.71 25,173.2K
21:53 2,937.77 2,937.77 2,937.72 2,937.73 35,836.0K
21:54 2,937.75 2,937.89 2,937.75 2,937.85 45,881.6K
21:55 2,937.74 2,937.75 2,937.63 2,937.74 52,841.1K
21:56 2,937.75 2,937.75 2,937.64 2,937.66 46,246.5K
21:57 2,937.64 2,937.64 2,937.21 2,937.31 24,977.4K
21:58 2,937.28 2,937.30 2,936.89 2,937.12 45,170.2K
21:59 2,937.07 2,937.36 2,937.02 2,937.03 36,931.3K
22:00 2,936.98 2,937.53 2,936.98 2,937.31 22,448.2K
22:01 2,937.32 2,937.52 2,937.25 2,937.52 22,913.5K
22:02 2,937.53 2,937.64 2,937.08 2,937.10 182,604.1K
22:03 2,937.12 2,937.30 2,937.12 2,937.27 18,914.8K
22:04 2,937.37 2,937.45 2,937.23 2,937.37 25,137.6K
22:05 2,937.38 2,937.49 2,937.27 2,937.27 13,009.1K
22:06 2,937.31 2,937.34 2,937.05 2,937.19 14,688.7K
22:07 2,937.11 2,937.32 2,937.11 2,937.27 21,283.3K
22:08 2,937.29 2,937.52 2,937.29 2,937.52 26,894.4K
22:09 2,937.62 2,937.66 2,937.45 2,937.48 22,041.8K
22:10 2,937.45 2,937.79 2,937.45 2,937.77 19,547.6K
22:11 2,937.75 2,937.75 2,937.42 2,937.45 40,329.4K
22:12 2,937.66 2,937.83 2,937.66 2,937.81 28,978.8K
22:13 2,937.81 2,937.94 2,937.78 2,937.89 28,577.1K
22:14 2,937.89 2,937.90 2,937.59 2,937.76 32,473.0K
22:15 2,937.68 2,937.68 2,937.47 2,937.50 24,442.5K
22:16 2,937.56 2,937.56 2,937.44 2,937.45 12,306.1K
22:17 2,937.43 2,937.48 2,937.23 2,937.47 20,854.3K
22:18 2,937.52 2,937.80 2,937.47 2,937.80 30,823.1K
22:19 2,937.77 2,937.91 2,937.63 2,937.91 54,118.6K
22:20 2,937.90 2,937.93 2,937.59 2,937.66 38,863.5K
22:21 2,937.79 2,937.82 2,937.70 2,937.79 45,387.1K
22:22 2,937.74 2,937.94 2,937.74 2,937.93 35,860.3K
22:23 2,937.93 2,938.17 2,937.93 2,938.16 65,844.3K
22:24 2,938.14 2,938.42 2,938.06 2,938.38 49,305.3K
22:25 2,938.43 2,938.48 2,938.35 2,938.37 39,970.3K
22:26 2,938.38 2,938.39 2,938.19 2,938.21 30,523.9K
22:27 2,938.31 2,938.53 2,938.25 2,938.48 36,462.4K
22:28 2,938.60 2,938.90 2,938.59 2,938.88 32,913.1K
22:29 2,938.70 2,939.00 2,938.69 2,938.71 90,461.5K
22:30 2,938.71 2,939.08 2,938.71 2,939.08 43,005.5K
22:31 2,939.06 2,939.43 2,939.06 2,939.42 59,449.2K
22:32 2,939.36 2,940.03 2,939.36 2,940.03 93,774.9K
22:33 2,940.04 2,940.20 2,940.04 2,940.19 44,344.2K
22:34 2,940.28 2,940.66 2,940.26 2,940.66 47,418.4K
22:35 2,940.61 2,940.74 2,940.54 2,940.54 36,870.1K
22:36 2,940.52 2,940.52 2,940.09 2,940.16 28,986.9K
22:37 2,940.18 2,940.44 2,940.17 2,940.23 46,503.4K
22:38 2,940.24 2,940.24 2,940.01 2,940.09 40,289.4K
22:39 2,940.25 2,940.56 2,940.25 2,940.56 36,158.3K
22:40 2,940.41 2,940.61 2,940.32 2,940.61 27,081.9K
22:41 2,940.63 2,940.69 2,940.54 2,940.62 35,024.6K
22:42 2,940.64 2,940.67 2,940.41 2,940.54 42,341.5K
22:43 2,940.47 2,940.67 2,940.30 2,940.30 39,053.4K
22:44 2,940.33 2,940.33 2,940.12 2,940.13 13,040.9K
22:45 2,940.12 2,940.21 2,939.88 2,939.91 21,129.1K
22:46 2,939.65 2,940.06 2,939.65 2,939.98 23,035.1K
22:47 2,939.96 2,940.15 2,939.96 2,940.10 18,938.8K
22:48 2,940.07 2,940.27 2,940.07 2,940.21 21,383.7K
22:49 2,940.16 2,940.50 2,940.16 2,940.50 71,236.0K
22:50 2,940.52 2,941.12 2,940.42 2,941.05 95,084.2K
22:51 2,941.01 2,941.01 2,940.79 2,940.79 23,124.4K
22:52 2,940.78 2,941.03 2,940.78 2,941.03 28,463.1K
22:53 2,941.03 2,941.15 2,940.97 2,941.12 30,715.1K
22:54 2,941.10 2,941.16 2,940.87 2,940.87 70,028.3K
22:55 2,940.90 2,941.06 2,940.81 2,940.99 22,615.5K
22:56 2,940.93 2,941.12 2,940.93 2,941.00 29,105.6K
22:57 2,941.14 2,941.36 2,941.14 2,941.31 36,961.3K
22:58 2,941.30 2,941.56 2,941.30 2,941.41 33,800.9K
22:59 2,941.46 2,941.53 2,941.46 2,941.49 28,188.1K
23:00 2,941.49 2,941.84 2,941.49 2,941.77 36,950.8K
23:01 2,941.69 2,941.93 2,941.69 2,941.93 40,335.4K
23:02 2,941.93 2,941.93 2,941.63 2,941.64 40,733.3K
23:03 2,941.66 2,941.96 2,941.60 2,941.93 42,226.7K
23:04 2,941.82 2,941.98 2,941.82 2,941.88 30,380.3K
23:05 2,941.92 2,941.97 2,941.82 2,941.93 38,378.8K
23:06 2,941.89 2,941.89 2,941.70 2,941.85 42,741.8K
23:07 2,941.79 2,941.79 2,941.64 2,941.64 33,051.2K
23:08 2,941.61 2,941.64 2,941.38 2,941.38 28,713.5K
23:09 2,941.37 2,941.38 2,940.73 2,940.78 38,711.2K
23:10 2,940.80 2,940.84 2,939.74 2,939.74 81,814.9K
23:11 2,939.71 2,939.85 2,939.28 2,939.28 80,940.1K
23:12 2,939.13 2,939.13 2,938.80 2,938.80 45,609.9K
23:13 2,938.81 2,938.85 2,938.73 2,938.75 44,006.7K
23:14 2,938.73 2,939.00 2,938.67 2,939.00 26,440.6K
23:15 2,939.00 2,939.23 2,939.00 2,939.04 20,435.4K
23:16 2,939.09 2,939.09 2,938.67 2,938.73 31,399.5K
23:17 2,938.62 2,938.62 2,937.70 2,937.75 66,948.5K
23:18 2,937.64 2,937.64 2,936.95 2,936.95 74,975.5K
23:19 2,936.56 2,936.79 2,936.17 2,936.17 57,806.3K
23:20 2,936.19 2,936.27 2,935.99 2,936.02 75,933.0K
23:21 2,935.96 2,936.05 2,935.67 2,935.78 35,909.3K
23:22 2,935.78 2,935.78 2,935.00 2,935.00 92,558.1K
23:23 2,935.09 2,935.09 2,934.33 2,934.33 58,609.3K
23:24 2,934.32 2,934.71 2,934.32 2,934.58 34,815.1K
23:25 2,934.60 2,934.60 2,934.43 2,934.44 39,804.7K
23:26 2,934.42 2,934.90 2,934.42 2,934.83 25,824.9K
23:27 2,934.66 2,935.12 2,934.66 2,935.12 23,862.6K
23:28 2,935.22 2,935.47 2,935.22 2,935.39 27,182.2K
23:29 2,935.55 2,935.60 2,935.39 2,935.44 21,808.4K
23:30 2,935.49 2,935.81 2,935.45 2,935.59 47,290.9K
23:31 2,935.54 2,935.83 2,935.54 2,935.76 36,482.7K
23:32 2,935.79 2,935.79 2,935.58 2,935.59 25,539.3K
23:33 2,935.62 2,935.78 2,935.50 2,935.75 13,026.8K
23:34 2,935.76 2,936.19 2,935.76 2,936.19 20,317.1K
23:35 2,936.16 2,936.28 2,935.90 2,935.90 32,632.4K
23:36 2,935.75 2,935.91 2,935.71 2,935.78 24,670.6K
23:37 2,935.66 2,935.66 2,935.56 2,935.64 17,611.0K
23:38 2,935.67 2,935.71 2,935.51 2,935.51 30,858.6K
23:39 2,935.51 2,935.73 2,935.51 2,935.64 19,439.5K
23:40 2,935.64 2,935.69 2,935.43 2,935.44 53,098.6K
23:41 2,935.41 2,935.46 2,935.27 2,935.32 41,018.6K
23:42 2,935.31 2,935.32 2,934.80 2,934.85 42,989.0K
23:43 2,934.87 2,934.94 2,934.68 2,934.68 34,341.6K
23:44 2,934.74 2,934.74 2,934.07 2,934.24 68,638.5K
23:45 2,934.17 2,934.17 2,933.74 2,933.76 35,362.2K
23:46 2,933.70 2,933.92 2,933.70 2,933.78 73,352.6K
23:47 2,933.70 2,933.78 2,932.64 2,932.78 70,579.7K
23:48 2,932.81 2,932.81 2,930.44 2,930.92 141,143.0K
23:49 2,930.35 2,930.91 2,930.16 2,930.91 101,378.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available