MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,592.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 3,018.78 3,020.21 3,016.75 3,020.21 198,683.6K
07:01 3,020.68 3,027.32 3,020.68 3,027.32 417,137.2K
07:02 3,027.10 3,027.10 3,025.04 3,025.55 142,473.4K
07:03 3,025.54 3,025.77 3,025.17 3,025.37 80,359.3K
07:04 3,025.10 3,025.71 3,025.10 3,025.71 72,566.7K
07:05 3,025.59 3,025.59 3,025.01 3,025.57 102,519.3K
07:06 3,025.64 3,026.33 3,025.64 3,026.33 101,319.1K
07:07 3,026.25 3,027.04 3,026.18 3,027.04 136,942.2K
07:08 3,027.36 3,029.48 3,027.36 3,029.34 212,670.3K
07:09 3,029.66 3,030.72 3,029.54 3,030.72 144,780.7K
07:10 3,031.09 3,031.62 3,030.84 3,031.62 90,450.4K
07:11 3,031.76 3,032.92 3,031.65 3,032.47 175,320.9K
07:12 3,032.16 3,032.23 3,031.18 3,031.24 78,517.6K
07:13 3,031.09 3,031.93 3,031.08 3,031.59 69,723.7K
07:14 3,030.90 3,030.90 3,028.95 3,029.10 164,357.3K
07:15 3,029.06 3,029.06 3,028.66 3,028.66 76,392.2K
07:16 3,028.64 3,028.64 3,027.89 3,027.89 70,748.9K
07:17 3,027.94 3,027.94 3,026.89 3,026.89 63,113.3K
07:18 3,026.73 3,027.19 3,026.60 3,026.97 71,739.7K
07:19 3,026.91 3,027.20 3,026.83 3,027.08 39,337.5K
07:20 3,027.20 3,027.33 3,026.66 3,026.83 51,101.8K
07:21 3,026.38 3,026.38 3,025.74 3,025.74 44,690.0K
07:22 3,025.69 3,026.46 3,025.69 3,026.37 49,112.5K
07:23 3,026.67 3,026.94 3,026.50 3,026.83 28,843.5K
07:24 3,026.88 3,027.47 3,026.87 3,027.37 33,391.7K
07:25 3,027.50 3,029.50 3,027.50 3,029.50 100,489.0K
07:26 3,029.88 3,030.41 3,029.88 3,030.41 85,765.1K
07:27 3,030.47 3,031.80 3,030.43 3,031.80 112,960.1K
07:28 3,031.83 3,033.73 3,031.79 3,033.73 117,090.5K
07:29 3,033.41 3,033.87 3,033.28 3,033.57 79,415.0K
07:30 3,033.76 3,034.66 3,033.76 3,034.54 140,147.9K
07:31 3,034.79 3,035.84 3,034.79 3,035.84 109,601.3K
07:32 3,035.39 3,036.33 3,035.39 3,036.23 87,430.8K
07:33 3,036.04 3,036.38 3,035.81 3,036.38 66,325.6K
07:34 3,036.28 3,036.76 3,036.28 3,036.62 49,030.1K
07:35 3,036.57 3,036.60 3,035.51 3,035.51 115,522.5K
07:36 3,035.34 3,036.42 3,035.34 3,036.42 64,195.3K
07:37 3,036.73 3,037.50 3,036.52 3,037.40 59,420.6K
07:38 3,037.57 3,037.84 3,037.53 3,037.84 48,414.3K
07:39 3,037.59 3,037.77 3,037.56 3,037.67 50,816.3K
07:40 3,038.09 3,038.52 3,037.93 3,038.52 64,561.2K
07:41 3,038.65 3,038.71 3,038.38 3,038.59 49,883.6K
07:42 3,038.35 3,038.71 3,038.31 3,038.33 55,306.8K
07:43 3,038.46 3,038.57 3,037.94 3,038.06 77,650.0K
07:44 3,037.91 3,037.91 3,037.14 3,037.14 75,018.5K
07:45 3,036.95 3,037.04 3,036.43 3,036.70 62,070.2K
07:46 3,036.76 3,036.95 3,036.68 3,036.95 46,325.1K
07:47 3,036.96 3,037.93 3,036.96 3,037.93 66,000.5K
07:48 3,038.08 3,038.32 3,037.97 3,037.97 68,381.4K
07:49 3,038.38 3,038.38 3,037.98 3,037.98 46,445.1K
07:50 3,037.82 3,038.19 3,037.62 3,038.16 59,682.5K
07:51 3,038.25 3,038.31 3,037.64 3,037.65 69,895.9K
07:52 3,037.87 3,037.89 3,037.44 3,037.44 29,785.8K
07:53 3,036.61 3,037.14 3,036.39 3,037.02 60,096.9K
07:54 3,037.01 3,037.24 3,036.74 3,037.02 48,063.9K
07:55 3,037.03 3,037.33 3,036.68 3,036.81 32,930.9K
07:56 3,036.81 3,036.82 3,036.41 3,036.76 41,868.6K
07:57 3,037.11 3,037.11 3,036.53 3,036.91 40,720.7K
07:58 3,036.83 3,037.86 3,036.83 3,037.57 48,490.8K
07:59 3,037.88 3,038.84 3,037.88 3,038.84 78,431.5K
08:00 3,038.74 3,039.28 3,038.74 3,039.20 56,689.1K
08:01 3,039.12 3,039.62 3,039.12 3,039.58 34,316.2K
08:02 3,039.61 3,039.99 3,039.47 3,039.93 82,865.6K
08:03 3,039.95 3,041.13 3,039.95 3,041.13 102,717.8K
08:04 3,041.23 3,041.59 3,041.22 3,041.30 59,767.3K
08:05 3,041.18 3,041.36 3,041.01 3,041.08 53,383.0K
08:06 3,041.20 3,041.49 3,040.90 3,041.14 66,894.0K
08:07 3,041.00 3,041.04 3,040.74 3,041.02 68,050.6K
08:08 3,041.04 3,041.04 3,040.74 3,040.74 45,502.8K
08:09 3,040.64 3,040.72 3,040.35 3,040.35 43,622.9K
08:10 3,040.35 3,040.42 3,040.32 3,040.42 65,214.6K
08:11 3,040.53 3,040.53 3,040.18 3,040.18 53,256.1K
08:12 3,040.17 3,040.29 3,040.04 3,040.21 66,959.6K
08:13 3,040.32 3,040.32 3,039.85 3,039.91 62,344.5K
08:14 3,039.80 3,040.32 3,039.76 3,040.31 44,258.8K
08:15 3,040.48 3,041.22 3,040.40 3,041.16 80,105.5K
08:16 3,041.07 3,041.38 3,041.07 3,041.38 42,592.0K
08:17 3,041.45 3,041.85 3,041.26 3,041.32 60,482.8K
08:18 3,041.79 3,041.79 3,041.20 3,041.38 54,456.6K
08:19 3,041.44 3,041.54 3,041.05 3,041.08 62,007.3K
08:20 3,040.86 3,041.18 3,040.72 3,040.72 51,758.3K
08:21 3,040.47 3,040.47 3,040.02 3,040.02 67,207.9K
08:22 3,040.05 3,040.10 3,039.97 3,039.97 34,761.8K
08:23 3,039.87 3,039.88 3,039.40 3,039.46 68,230.2K
08:24 3,039.40 3,039.41 3,038.67 3,038.76 67,834.0K
08:25 3,038.78 3,038.96 3,038.77 3,038.83 57,476.9K
08:26 3,038.74 3,038.74 3,037.37 3,037.37 71,656.3K
08:27 3,036.79 3,036.85 3,035.45 3,035.46 107,188.4K
08:28 3,034.87 3,034.87 3,033.76 3,033.76 72,037.6K
08:29 3,033.72 3,034.04 3,033.11 3,033.11 66,184.0K
08:30 3,032.84 3,033.09 3,032.69 3,033.00 65,021.9K
08:31 3,033.17 3,033.19 3,032.67 3,032.80 43,763.3K
08:32 3,032.89 3,033.40 3,032.89 3,033.40 23,015.9K
08:33 3,033.93 3,036.03 3,033.92 3,036.03 73,553.8K
08:34 3,036.10 3,037.95 3,036.10 3,037.88 63,522.6K
08:35 3,037.78 3,037.93 3,037.77 3,037.77 23,722.3K
08:36 3,037.81 3,037.90 3,037.49 3,037.75 22,692.0K
08:37 3,037.47 3,037.67 3,037.23 3,037.23 23,248.8K
08:38 3,037.26 3,037.39 3,037.23 3,037.39 19,941.1K
08:39 3,037.30 3,037.58 3,037.28 3,037.57 23,476.8K
08:40 3,037.58 3,037.92 3,037.58 3,037.89 21,970.8K
08:41 3,038.08 3,038.27 3,037.84 3,038.25 31,960.2K
08:42 3,038.19 3,038.45 3,037.76 3,038.28 38,155.7K
08:43 3,038.09 3,038.65 3,038.09 3,038.65 24,897.0K
08:44 3,038.43 3,038.61 3,038.28 3,038.61 32,702.8K
08:45 3,038.28 3,038.36 3,038.16 3,038.35 29,499.1K
08:46 3,038.44 3,038.60 3,038.32 3,038.43 47,928.2K
08:47 3,038.47 3,038.69 3,038.31 3,038.31 43,200.8K
08:48 3,038.01 3,038.37 3,037.62 3,037.95 68,257.1K
08:49 3,037.97 3,038.01 3,037.43 3,037.45 32,147.3K
08:50 3,037.50 3,037.62 3,037.06 3,037.57 20,306.0K
08:51 3,037.20 3,037.97 3,037.08 3,037.86 50,749.8K
08:52 3,037.81 3,038.09 3,037.34 3,037.34 36,004.0K
08:53 3,037.61 3,038.45 3,037.61 3,038.45 35,987.0K
08:54 3,038.17 3,038.39 3,037.97 3,038.23 20,711.4K
08:55 3,038.24 3,038.41 3,038.14 3,038.37 20,793.8K
08:56 3,038.41 3,039.22 3,038.20 3,039.22 62,760.7K
08:57 3,038.59 3,038.89 3,038.23 3,038.44 36,232.1K
08:58 3,038.30 3,038.30 3,037.77 3,037.77 25,178.3K
08:59 3,037.69 3,037.94 3,037.68 3,037.68 31,233.7K
09:00 3,034.43 3,034.43 3,030.05 3,030.05 325,514.1K
09:01 3,030.08 3,030.08 3,028.29 3,029.22 206,002.0K
09:02 3,029.54 3,030.65 3,029.17 3,029.79 124,021.1K
09:03 3,029.57 3,029.57 3,028.12 3,028.12 119,211.5K
09:04 3,028.17 3,030.66 3,028.17 3,030.66 67,698.4K
09:05 3,030.30 3,033.07 3,030.30 3,033.07 89,651.4K
09:06 3,032.89 3,034.23 3,032.89 3,033.83 61,536.8K
09:07 3,034.85 3,034.86 3,032.63 3,033.33 78,827.8K
09:08 3,033.49 3,033.77 3,032.26 3,032.31 60,499.8K
09:09 3,032.23 3,032.30 3,031.96 3,032.06 33,604.8K
09:10 3,031.77 3,032.21 3,031.71 3,032.13 19,944.4K
09:11 3,032.03 3,032.03 3,031.09 3,031.09 28,201.6K
09:12 3,031.14 3,031.14 3,029.74 3,029.74 45,156.8K
09:13 3,029.51 3,030.70 3,028.99 3,030.70 57,144.7K
09:14 3,030.98 3,031.22 3,030.02 3,030.02 28,617.8K
09:15 3,030.19 3,030.46 3,030.17 3,030.46 30,116.0K
09:16 3,030.46 3,030.74 3,029.76 3,029.79 35,394.2K
09:17 3,029.79 3,029.79 3,029.34 3,029.36 16,969.8K
09:18 3,029.46 3,029.46 3,028.02 3,028.06 54,907.9K
09:19 3,028.29 3,028.49 3,027.38 3,027.38 50,139.9K
09:20 3,027.07 3,027.87 3,025.74 3,027.87 92,290.4K
09:21 3,027.72 3,029.19 3,027.72 3,029.19 41,786.1K
09:22 3,029.48 3,030.22 3,029.48 3,030.20 24,474.9K
09:23 3,030.27 3,030.49 3,027.38 3,028.90 52,657.4K
09:24 3,028.16 3,029.78 3,028.16 3,029.78 26,550.7K
09:25 3,029.41 3,030.62 3,029.39 3,030.62 29,374.6K
09:26 3,030.93 3,031.63 3,030.44 3,031.63 35,450.0K
09:27 3,031.98 3,032.77 3,031.96 3,032.77 56,044.8K
09:28 3,033.27 3,033.31 3,031.25 3,031.51 102,864.2K
09:29 3,031.69 3,032.09 3,030.54 3,030.62 48,624.8K
09:30 3,030.22 3,030.65 3,029.74 3,029.74 59,021.2K
09:31 3,029.93 3,031.02 3,029.93 3,030.66 33,742.8K
09:32 3,030.76 3,030.96 3,030.39 3,030.85 22,151.9K
09:33 3,030.82 3,031.96 3,030.79 3,031.96 34,488.7K
09:34 3,031.96 3,032.33 3,031.80 3,032.30 32,919.6K
09:35 3,032.45 3,032.69 3,032.22 3,032.64 33,382.3K
09:36 3,032.96 3,033.08 3,032.51 3,032.57 35,282.3K
09:37 3,032.28 3,032.44 3,032.05 3,032.38 26,484.2K
09:38 3,032.62 3,033.04 3,032.57 3,032.91 17,061.4K
09:39 3,033.58 3,033.76 3,033.32 3,033.50 60,018.5K
09:40 3,033.44 3,033.74 3,032.91 3,033.08 61,538.6K
09:41 3,032.04 3,032.04 3,030.86 3,031.95 42,465.5K
09:42 3,032.02 3,033.21 3,032.02 3,033.21 17,401.3K
09:43 3,032.97 3,033.31 3,032.87 3,033.31 27,721.1K
09:44 3,033.54 3,033.80 3,031.34 3,031.35 42,021.2K
09:45 3,031.15 3,031.49 3,031.15 3,031.49 23,692.0K
09:46 3,031.51 3,032.01 3,031.51 3,031.92 14,879.6K
09:47 3,031.93 3,032.07 3,031.01 3,031.05 41,898.6K
09:48 3,031.08 3,031.88 3,031.04 3,031.88 20,809.6K
09:49 3,031.89 3,032.37 3,031.88 3,032.37 25,022.1K
09:50 3,032.41 3,033.31 3,032.41 3,033.22 31,355.4K
09:51 3,033.03 3,033.59 3,033.03 3,033.36 50,220.6K
09:52 3,033.14 3,034.40 3,033.14 3,034.40 40,163.7K
09:53 3,033.91 3,034.67 3,033.68 3,034.67 47,240.7K
09:54 3,033.78 3,034.53 3,032.24 3,032.24 81,539.4K
09:55 3,032.21 3,033.79 3,032.21 3,033.64 34,954.8K
09:56 3,033.59 3,033.59 3,032.66 3,033.17 26,288.2K
09:57 3,033.48 3,033.66 3,033.17 3,033.44 30,954.9K
09:58 3,033.83 3,034.05 3,033.34 3,034.02 61,390.3K
09:59 3,034.82 3,034.96 3,033.32 3,033.91 46,394.9K
10:00 3,034.75 3,035.02 3,030.24 3,032.19 224,880.4K
10:01 3,032.27 3,032.27 3,029.59 3,030.36 167,246.4K
10:02 3,030.75 3,031.93 3,030.36 3,031.66 107,016.0K
10:03 3,031.74 3,033.37 3,031.03 3,033.37 105,272.3K
10:04 3,032.51 3,032.51 3,031.89 3,032.11 78,194.5K
10:05 3,032.05 3,032.05 3,029.85 3,031.25 194,776.6K
10:06 3,032.04 3,035.49 3,031.99 3,035.49 257,216.8K
10:07 3,035.58 3,036.86 3,035.58 3,036.67 190,029.7K
10:08 3,036.60 3,036.60 3,034.49 3,036.49 133,304.0K
10:09 3,036.76 3,037.32 3,036.68 3,037.30 158,655.3K
10:10 3,037.77 3,039.24 3,036.80 3,038.94 364,940.9K
10:11 3,039.08 3,040.24 3,038.93 3,039.95 320,099.9K
10:12 3,040.16 3,040.16 3,036.20 3,036.32 207,129.8K
10:13 3,036.82 3,037.11 3,036.08 3,036.08 161,350.6K
10:14 3,036.84 3,036.84 3,036.29 3,036.58 140,766.2K
10:15 3,036.48 3,036.48 3,034.32 3,035.55 200,179.2K
10:16 3,035.45 3,035.45 3,033.91 3,033.91 118,436.1K
10:17 3,033.81 3,035.04 3,033.26 3,035.04 129,467.8K
10:18 3,035.11 3,035.11 3,034.35 3,034.35 89,178.6K
10:19 3,033.93 3,034.26 3,033.46 3,034.26 114,349.2K
10:20 3,034.21 3,034.21 3,033.77 3,034.15 81,765.8K
10:21 3,034.47 3,034.58 3,034.39 3,034.41 93,120.9K
10:22 3,034.51 3,034.51 3,032.85 3,032.85 119,238.4K
10:23 3,032.22 3,032.22 3,030.94 3,031.32 195,653.4K
10:24 3,031.52 3,032.13 3,031.42 3,031.42 120,095.6K
10:25 3,031.84 3,032.79 3,031.84 3,032.79 94,768.2K
10:26 3,032.29 3,032.65 3,032.29 3,032.52 110,510.2K
10:27 3,032.68 3,032.68 3,032.33 3,032.55 68,924.3K
10:28 3,031.56 3,031.56 3,030.80 3,030.98 169,662.8K
10:29 3,030.98 3,030.99 3,030.79 3,030.82 105,494.1K
10:30 3,031.13 3,031.65 3,031.13 3,031.58 132,166.2K
10:31 3,030.84 3,030.84 3,028.99 3,029.37 194,061.5K
10:32 3,029.25 3,029.45 3,029.03 3,029.19 71,692.4K
10:33 3,029.14 3,029.17 3,028.88 3,029.02 46,471.9K
10:34 3,029.09 3,029.53 3,028.98 3,029.45 60,725.8K
10:35 3,029.68 3,029.68 3,025.04 3,025.21 372,957.2K
10:36 3,025.41 3,025.54 3,023.92 3,024.64 169,945.5K
10:37 3,025.37 3,027.30 3,025.37 3,027.30 199,954.8K
10:38 3,028.24 3,028.65 3,027.86 3,028.65 131,146.0K
10:39 3,028.10 3,028.21 3,027.64 3,027.64 157,847.4K
10:40 3,026.51 3,026.51 3,025.58 3,026.45 175,602.0K
10:41 3,027.16 3,027.19 3,025.87 3,026.67 111,000.8K
10:42 3,027.06 3,027.06 3,026.31 3,026.31 76,469.5K
10:43 3,026.59 3,026.67 3,026.21 3,026.21 80,682.6K
10:44 3,024.64 3,024.64 3,023.30 3,023.84 264,128.3K
10:45 3,024.08 3,025.38 3,024.08 3,025.38 83,433.7K
10:46 3,025.20 3,025.73 3,025.20 3,025.25 63,830.1K
10:47 3,025.37 3,026.17 3,025.02 3,025.97 110,265.0K
10:48 3,026.02 3,028.41 3,026.02 3,027.66 134,462.6K
10:49 3,027.60 3,028.79 3,027.56 3,028.79 54,925.8K
10:50 3,029.08 3,030.36 3,028.89 3,030.36 77,427.4K
10:51 3,030.43 3,030.43 3,029.49 3,029.49 79,779.7K
10:52 3,029.42 3,029.57 3,029.14 3,029.57 87,127.6K
10:53 3,029.68 3,029.87 3,028.84 3,028.95 77,027.5K
10:54 3,029.38 3,029.38 3,028.47 3,028.61 54,372.1K
10:55 3,028.89 3,029.14 3,028.66 3,029.12 76,929.7K
10:56 3,029.42 3,030.28 3,029.42 3,030.18 85,474.4K
10:57 3,030.11 3,030.80 3,030.06 3,030.80 63,574.3K
10:58 3,030.74 3,031.27 3,030.74 3,031.12 90,305.3K
10:59 3,031.45 3,031.45 3,030.32 3,030.32 97,988.9K
11:00 3,030.17 3,030.39 3,027.85 3,027.92 84,956.3K
11:01 3,027.54 3,027.54 3,026.87 3,026.87 120,799.0K
11:02 3,026.89 3,027.04 3,026.52 3,026.54 104,398.7K
11:03 3,026.38 3,026.38 3,024.08 3,024.36 190,117.3K
11:04 3,024.43 3,024.54 3,024.16 3,024.16 119,053.3K
11:05 3,024.05 3,024.47 3,023.98 3,024.38 81,730.1K
11:06 3,024.24 3,024.82 3,023.87 3,024.82 129,589.8K
11:07 3,024.78 3,024.96 3,024.20 3,024.20 129,074.4K
11:08 3,024.14 3,024.15 3,023.84 3,023.88 131,692.8K
11:09 3,023.64 3,023.65 3,022.89 3,023.16 222,586.7K
11:10 3,023.09 3,023.96 3,023.09 3,023.96 120,691.3K
11:11 3,024.25 3,026.20 3,024.25 3,026.20 163,884.5K
11:12 3,026.22 3,027.98 3,026.22 3,027.98 90,434.3K
11:13 3,028.28 3,028.39 3,026.31 3,026.60 123,032.7K
11:14 3,026.53 3,028.60 3,026.53 3,028.39 115,187.7K
11:15 3,028.60 3,028.80 3,028.03 3,028.03 192,867.7K
11:16 3,027.58 3,027.58 3,026.56 3,026.59 90,103.0K
11:17 3,026.61 3,027.46 3,026.51 3,027.44 76,250.1K
11:18 3,027.73 3,027.95 3,027.28 3,027.36 73,819.3K
11:19 3,027.40 3,027.82 3,027.03 3,027.03 48,371.6K
11:20 3,026.55 3,026.55 3,025.25 3,026.49 112,177.0K
11:21 3,026.25 3,027.20 3,026.04 3,027.20 75,382.0K
11:22 3,027.09 3,028.61 3,027.06 3,028.61 109,405.0K
11:23 3,028.85 3,028.85 3,027.85 3,027.86 124,025.4K
11:24 3,027.90 3,028.18 3,026.82 3,026.82 107,332.0K
11:25 3,027.08 3,027.08 3,026.54 3,026.69 70,555.6K
11:26 3,026.71 3,029.52 3,026.71 3,029.52 134,279.1K
11:27 3,031.23 3,031.86 3,030.36 3,030.48 210,995.8K
11:28 3,030.37 3,030.37 3,029.84 3,030.18 91,367.8K
11:29 3,030.14 3,030.21 3,029.96 3,030.05 64,885.1K
11:30 3,030.12 3,030.14 3,029.86 3,029.93 59,896.2K
11:31 3,030.06 3,031.28 3,029.77 3,031.28 159,213.2K
11:32 3,031.13 3,031.61 3,031.13 3,031.61 79,394.4K
11:33 3,031.72 3,031.74 3,031.30 3,031.30 68,191.2K
11:34 3,031.22 3,031.41 3,031.16 3,031.16 50,618.5K
11:35 3,031.47 3,031.89 3,031.18 3,031.83 93,821.0K
11:36 3,031.92 3,032.74 3,031.92 3,032.74 139,009.1K
11:37 3,032.59 3,032.59 3,031.82 3,032.00 144,783.8K
11:38 3,031.78 3,031.83 3,030.41 3,030.41 142,261.1K
11:39 3,030.42 3,030.57 3,030.19 3,030.19 91,523.6K
11:40 3,030.49 3,030.53 3,030.14 3,030.14 131,169.9K
11:41 3,030.26 3,030.28 3,029.43 3,029.43 163,533.4K
11:42 3,029.66 3,029.69 3,029.14 3,029.14 82,824.5K
11:43 3,029.32 3,029.45 3,029.20 3,029.29 54,901.1K
11:44 3,028.97 3,029.26 3,028.90 3,029.26 73,314.5K
11:45 3,029.49 3,029.78 3,029.36 3,029.72 79,091.1K
11:46 3,029.86 3,030.09 3,029.76 3,029.85 97,220.1K
11:47 3,030.08 3,030.33 3,030.02 3,030.03 68,397.2K
11:48 3,030.04 3,030.04 3,029.63 3,029.83 56,524.3K
11:49 3,029.79 3,029.97 3,029.75 3,029.89 105,304.3K
11:50 3,029.73 3,029.96 3,029.56 3,029.79 78,674.0K
11:51 3,029.71 3,029.74 3,028.71 3,028.71 96,984.9K
11:52 3,028.56 3,028.69 3,028.37 3,028.37 64,585.8K
11:53 3,028.40 3,028.63 3,028.33 3,028.36 98,159.1K
11:54 3,028.36 3,028.41 3,027.74 3,027.85 83,397.5K
11:55 3,027.88 3,027.94 3,027.49 3,027.53 70,363.6K
11:56 3,027.77 3,028.06 3,027.77 3,027.91 40,986.3K
11:57 3,027.90 3,028.10 3,027.88 3,028.07 40,250.2K
11:58 3,028.10 3,028.11 3,027.78 3,027.89 71,971.0K
11:59 3,028.14 3,029.24 3,028.09 3,029.10 131,132.8K
12:00 3,028.89 3,029.26 3,028.61 3,029.26 146,831.3K
12:01 3,029.27 3,029.29 3,028.56 3,028.56 75,598.6K
12:02 3,028.45 3,028.72 3,027.93 3,027.96 111,581.2K
12:03 3,027.92 3,028.57 3,027.92 3,028.57 85,821.0K
12:04 3,028.49 3,029.15 3,028.49 3,029.15 97,842.1K
12:05 3,029.28 3,029.28 3,028.81 3,028.95 38,986.2K
12:06 3,028.94 3,028.94 3,027.96 3,027.96 75,794.4K
12:07 3,027.97 3,029.11 3,027.97 3,029.06 77,276.5K
12:08 3,029.24 3,029.45 3,028.78 3,029.45 66,001.5K
12:09 3,029.19 3,029.19 3,028.70 3,028.70 67,332.4K
12:10 3,028.95 3,029.13 3,028.55 3,028.55 57,793.1K
12:11 3,028.60 3,028.91 3,028.60 3,028.88 60,892.2K
12:12 3,028.64 3,028.64 3,027.76 3,027.76 58,452.7K
12:13 3,027.93 3,027.97 3,025.84 3,026.10 204,961.3K
12:14 3,025.64 3,025.98 3,025.64 3,025.83 111,902.5K
12:15 3,025.70 3,026.23 3,025.49 3,026.23 66,274.7K
12:16 3,026.25 3,027.13 3,026.17 3,027.13 75,179.8K
12:17 3,026.95 3,027.49 3,026.80 3,027.39 57,075.9K
12:18 3,027.19 3,027.50 3,026.71 3,027.37 53,685.2K
12:19 3,027.44 3,027.50 3,026.88 3,026.97 106,967.6K
12:20 3,027.35 3,027.52 3,027.24 3,027.41 65,276.3K
12:21 3,027.31 3,027.85 3,027.24 3,027.85 92,733.1K
12:22 3,027.89 3,030.18 3,027.79 3,030.18 171,914.6K
12:23 3,030.94 3,032.15 3,030.08 3,032.15 257,653.1K
12:24 3,032.23 3,033.36 3,032.05 3,033.04 246,562.5K
12:25 3,032.88 3,035.21 3,032.81 3,035.21 318,366.3K
12:26 3,035.46 3,036.88 3,035.34 3,036.76 385,464.3K
12:27 3,036.63 3,036.63 3,035.39 3,035.39 256,279.8K
12:28 3,035.32 3,036.75 3,035.26 3,036.75 194,720.4K
12:29 3,036.67 3,038.70 3,036.60 3,038.66 358,526.8K
12:30 3,038.37 3,038.73 3,036.83 3,037.62 372,220.6K
12:31 3,038.66 3,039.21 3,038.31 3,038.31 311,711.5K
12:32 3,038.14 3,038.30 3,037.59 3,037.59 170,778.4K
12:33 3,038.04 3,039.02 3,038.03 3,039.02 156,175.0K
12:34 3,038.60 3,039.54 3,038.29 3,039.42 189,610.0K
12:35 3,044.10 3,044.20 3,041.41 3,041.41 564,148.8K
12:36 3,041.21 3,042.35 3,040.74 3,040.74 197,500.3K
12:37 3,039.97 3,040.51 3,039.23 3,039.23 230,748.5K
12:38 3,039.17 3,040.00 3,039.13 3,039.37 204,358.0K
12:39 3,039.24 3,040.52 3,039.14 3,040.52 115,359.8K
12:40 3,041.33 3,041.99 3,040.94 3,040.94 150,266.7K
12:41 3,041.29 3,041.38 3,040.42 3,040.42 119,746.3K
12:42 3,039.94 3,040.17 3,038.64 3,038.71 120,285.6K
12:43 3,038.63 3,039.22 3,038.48 3,038.64 101,024.7K
12:44 3,039.53 3,040.14 3,039.53 3,039.77 92,049.0K
12:45 3,040.10 3,040.41 3,039.61 3,039.61 105,082.3K
12:46 3,039.65 3,039.77 3,038.18 3,038.18 130,401.9K
12:47 3,038.40 3,038.45 3,035.93 3,036.68 177,866.9K
12:48 3,037.53 3,038.52 3,037.37 3,038.37 125,086.9K
12:49 3,037.69 3,037.69 3,036.88 3,036.88 72,639.0K
12:50 3,036.83 3,036.86 3,036.33 3,036.60 65,269.3K
12:51 3,036.99 3,037.80 3,036.60 3,036.60 98,892.4K
12:52 3,036.56 3,036.56 3,035.96 3,036.00 99,206.7K
12:53 3,035.98 3,035.98 3,035.62 3,035.94 61,892.3K
12:54 3,036.49 3,036.89 3,036.31 3,036.31 108,534.6K
12:55 3,036.13 3,036.75 3,036.13 3,036.63 98,083.7K
12:56 3,036.74 3,037.12 3,036.74 3,037.07 61,408.7K
12:57 3,036.94 3,036.94 3,035.45 3,035.45 59,441.4K
12:58 3,035.60 3,036.63 3,035.60 3,035.95 42,296.9K
12:59 3,035.83 3,036.92 3,035.83 3,036.90 71,488.4K
13:00 3,036.43 3,036.43 3,033.29 3,033.39 141,549.9K
13:01 3,033.37 3,034.23 3,033.37 3,034.02 63,336.7K
13:02 3,033.96 3,033.96 3,033.14 3,033.61 89,255.1K
13:03 3,033.53 3,033.64 3,033.15 3,033.33 49,471.9K
13:04 3,033.36 3,033.77 3,033.36 3,033.69 65,045.5K
13:05 3,033.76 3,034.11 3,033.35 3,034.11 103,898.3K
13:06 3,034.47 3,035.40 3,034.47 3,035.09 84,881.6K
13:07 3,035.07 3,035.35 3,034.88 3,035.09 61,496.9K
13:08 3,035.18 3,035.39 3,033.21 3,033.21 89,998.4K
13:09 3,033.36 3,033.87 3,033.14 3,033.87 42,456.9K
13:10 3,034.13 3,034.26 3,033.44 3,033.44 52,417.0K
13:11 3,033.09 3,033.45 3,032.52 3,032.52 94,592.2K
13:12 3,032.70 3,032.70 3,031.56 3,031.56 60,899.1K
13:13 3,031.53 3,031.62 3,030.73 3,030.73 112,581.2K
13:14 3,030.75 3,031.06 3,030.70 3,031.00 91,695.9K
13:15 3,031.20 3,032.59 3,031.12 3,032.06 58,672.6K
13:16 3,031.80 3,031.80 3,031.18 3,031.49 52,958.8K
13:17 3,031.40 3,031.40 3,030.62 3,030.96 85,380.7K
13:18 3,031.04 3,031.33 3,030.86 3,031.33 42,757.5K
13:19 3,031.66 3,032.84 3,031.66 3,032.84 86,467.8K
13:20 3,032.77 3,033.03 3,031.00 3,031.00 143,934.2K
13:21 3,030.88 3,030.99 3,030.56 3,030.60 54,566.0K
13:22 3,030.48 3,030.64 3,028.09 3,028.09 182,315.4K
13:23 3,028.46 3,028.46 3,027.42 3,027.88 165,247.8K
13:24 3,027.75 3,028.71 3,027.75 3,028.71 82,462.5K
13:25 3,028.57 3,028.57 3,027.87 3,028.25 89,095.4K
13:26 3,028.48 3,028.51 3,026.85 3,026.86 107,646.9K
13:27 3,026.76 3,028.25 3,026.76 3,027.23 94,235.2K
13:28 3,027.45 3,028.05 3,027.36 3,027.86 85,466.9K
13:29 3,027.87 3,027.96 3,026.90 3,026.96 59,960.7K
13:30 3,027.24 3,027.25 3,026.53 3,026.77 89,634.1K
13:31 3,026.72 3,028.08 3,026.42 3,027.69 66,777.2K
13:32 3,027.92 3,028.35 3,027.92 3,028.35 53,510.2K
13:33 3,028.01 3,028.02 3,027.21 3,027.21 47,611.6K
13:34 3,027.18 3,027.18 3,026.73 3,026.77 65,970.9K
13:35 3,026.87 3,026.90 3,024.15 3,024.15 144,111.4K
13:36 3,023.97 3,026.50 3,023.83 3,026.34 202,852.9K
13:37 3,026.18 3,026.18 3,024.93 3,024.93 87,825.9K
13:38 3,024.87 3,026.32 3,024.78 3,026.02 83,267.3K
13:39 3,026.01 3,026.57 3,025.53 3,026.57 92,120.5K
13:40 3,026.85 3,026.85 3,026.52 3,026.76 56,910.2K
13:41 3,026.81 3,028.04 3,026.81 3,028.04 86,433.7K
13:42 3,028.03 3,028.23 3,027.62 3,027.86 86,788.5K
13:43 3,027.72 3,028.19 3,027.58 3,027.60 53,383.8K
13:44 3,027.66 3,027.66 3,026.84 3,026.90 39,105.1K
13:45 3,026.98 3,027.00 3,026.64 3,026.64 29,245.9K
13:46 3,026.59 3,026.59 3,026.24 3,026.33 49,294.1K
13:47 3,026.26 3,026.26 3,025.28 3,025.34 172,920.0K
13:48 3,025.15 3,025.15 3,024.20 3,024.32 114,558.2K
13:49 3,023.86 3,023.86 3,019.12 3,019.12 574,326.5K
13:50 3,018.71 3,018.71 3,017.92 3,018.38 294,818.0K
13:51 3,018.81 3,019.40 3,018.09 3,018.10 174,931.0K
13:52 3,017.94 3,018.35 3,017.74 3,017.74 104,032.7K
13:53 3,017.60 3,018.41 3,017.04 3,018.41 119,487.4K
13:54 3,018.95 3,019.20 3,018.90 3,019.20 83,360.6K
13:55 3,019.22 3,019.22 3,018.65 3,018.76 86,014.0K
13:56 3,016.80 3,016.80 3,014.48 3,015.70 403,703.3K
13:57 3,015.74 3,015.74 3,013.99 3,014.05 235,634.1K
13:58 3,014.84 3,016.16 3,014.82 3,015.88 230,910.2K
13:59 3,016.01 3,016.61 3,015.62 3,016.36 175,111.1K
14:00 3,017.73 3,017.98 3,017.15 3,017.30 148,460.3K
14:01 3,016.51 3,017.05 3,016.38 3,016.83 71,956.9K
14:02 3,016.53 3,017.46 3,016.53 3,017.43 63,857.1K
14:03 3,017.33 3,017.38 3,016.50 3,016.58 96,929.0K
14:04 3,016.29 3,016.58 3,016.14 3,016.24 48,445.9K
14:05 3,016.07 3,016.30 3,015.50 3,015.50 58,782.6K
14:06 3,015.18 3,015.18 3,012.66 3,012.94 234,948.5K
14:07 3,012.37 3,012.73 3,012.08 3,012.12 132,546.2K
14:08 3,012.08 3,012.08 3,010.08 3,011.75 467,865.9K
14:09 3,011.97 3,012.56 3,011.15 3,011.77 174,927.5K
14:10 3,011.41 3,012.56 3,010.54 3,012.28 149,973.6K
14:11 3,012.57 3,014.39 3,012.57 3,013.65 153,123.2K
14:12 3,013.56 3,013.71 3,012.81 3,012.97 77,196.8K
14:13 3,013.55 3,013.61 3,012.74 3,012.74 115,053.9K
14:14 3,012.61 3,012.61 3,010.39 3,010.41 124,642.2K
14:15 3,011.23 3,015.29 3,011.23 3,015.29 181,286.7K
14:16 3,014.96 3,015.76 3,014.74 3,015.71 72,659.7K
14:17 3,015.03 3,015.03 3,014.48 3,014.65 72,481.9K
14:18 3,014.29 3,014.29 3,013.38 3,013.38 73,191.4K
14:19 3,012.42 3,012.86 3,011.24 3,011.24 126,920.3K
14:20 3,010.99 3,011.74 3,010.08 3,010.08 161,306.0K
14:21 3,009.56 3,009.56 3,006.82 3,008.44 331,928.7K
14:22 3,007.89 3,007.89 3,006.65 3,007.32 181,066.3K
14:23 3,007.78 3,008.01 3,007.32 3,007.32 140,442.8K
14:24 3,006.88 3,007.80 3,006.67 3,007.79 96,803.9K
14:25 3,007.91 3,007.91 3,006.60 3,006.60 132,500.6K
14:26 3,006.56 3,006.56 3,005.02 3,005.02 175,447.6K
14:27 3,004.54 3,006.22 3,004.54 3,005.43 179,580.0K
14:28 3,004.80 3,004.96 3,004.61 3,004.86 112,877.5K
14:29 3,004.34 3,004.49 3,003.26 3,003.50 147,911.5K
14:30 3,002.94 3,002.94 3,000.78 3,000.78 386,306.4K
14:31 3,000.23 3,000.23 2,998.28 2,998.52 510,476.2K
14:32 2,997.68 2,997.85 2,993.89 2,993.89 666,222.7K
14:33 2,992.27 2,992.27 2,991.07 2,991.17 666,761.3K
14:34 2,991.00 2,991.03 2,988.21 2,990.99 598,839.8K
14:35 2,993.70 2,997.93 2,992.50 2,997.75 675,092.6K
14:36 2,997.76 2,998.12 2,996.36 2,996.36 281,906.0K
14:37 2,995.86 2,995.86 2,990.80 2,990.80 258,478.9K
14:38 2,990.95 2,992.90 2,990.51 2,992.40 291,441.5K
14:39 2,993.32 2,993.32 2,992.03 2,993.17 124,712.4K
14:40 2,992.84 2,992.84 2,989.85 2,990.03 165,593.5K
14:41 2,990.23 2,990.23 2,987.79 2,987.89 221,303.6K
14:42 2,988.26 2,991.20 2,988.26 2,991.20 203,926.8K
14:43 2,991.83 2,991.83 2,989.61 2,989.84 189,689.8K
14:44 2,990.06 2,992.84 2,990.02 2,992.81 315,476.0K
14:45 2,993.47 2,997.34 2,993.47 2,997.34 368,311.1K
14:46 2,996.55 2,997.88 2,996.34 2,996.34 226,469.9K
14:47 2,994.75 2,994.75 2,992.60 2,993.13 334,483.5K
14:48 2,993.32 2,994.14 2,992.32 2,992.32 131,092.2K
14:49 2,991.01 2,991.01 2,987.34 2,987.34 324,491.5K
14:50 2,985.73 2,985.73 2,982.37 2,982.64 492,763.2K
14:51 2,981.95 2,985.81 2,981.95 2,985.29 437,015.4K
14:52 2,984.84 2,985.77 2,983.88 2,984.84 211,876.0K
14:53 2,985.04 2,985.92 2,984.19 2,985.13 305,558.4K
14:54 2,984.85 2,985.83 2,984.85 2,985.83 155,798.9K
14:55 2,983.82 2,983.82 2,978.53 2,978.53 478,294.7K
14:56 2,982.49 2,988.56 2,980.15 2,987.89 624,097.0K
14:57 2,986.99 2,987.60 2,986.67 2,987.42 184,158.3K
14:58 2,986.44 2,986.44 2,985.17 2,985.84 244,466.4K
14:59 2,986.39 2,987.27 2,985.85 2,986.99 187,088.6K
15:00 2,986.03 2,986.03 2,984.26 2,985.54 195,782.3K
15:01 2,985.33 2,985.33 2,983.86 2,983.86 207,397.3K
15:02 2,983.40 2,989.30 2,983.27 2,988.79 235,029.0K
15:03 2,988.39 2,992.48 2,987.98 2,992.48 270,629.7K
15:04 2,990.56 2,992.66 2,990.36 2,991.99 209,915.6K
15:05 2,990.66 2,992.52 2,990.55 2,992.15 192,321.7K
15:06 2,992.21 2,992.29 2,990.82 2,991.43 153,142.8K
15:07 2,991.18 2,991.18 2,988.49 2,990.16 163,405.2K
15:08 2,989.90 2,990.90 2,989.69 2,990.82 79,697.1K
15:09 2,990.95 2,992.55 2,990.95 2,992.55 99,713.8K
15:10 2,993.12 2,993.99 2,992.26 2,992.26 274,054.7K
15:11 2,991.46 2,992.45 2,991.46 2,992.45 124,585.6K
15:12 2,992.49 2,993.15 2,991.69 2,991.69 121,225.3K
15:13 2,990.91 2,990.91 2,988.50 2,988.50 178,548.0K
15:14 2,988.10 2,988.10 2,985.57 2,986.63 156,998.6K
15:15 2,986.60 2,988.09 2,985.67 2,988.09 105,575.4K
15:16 2,988.82 2,990.32 2,988.02 2,988.02 102,055.6K
15:17 2,988.21 2,989.72 2,987.62 2,988.82 76,301.9K
15:18 2,989.48 2,991.23 2,989.42 2,991.23 106,627.3K
15:19 2,990.96 2,991.92 2,990.62 2,991.43 100,550.8K
15:20 2,991.29 2,991.29 2,988.58 2,988.59 81,940.8K
15:21 2,988.09 2,988.43 2,987.36 2,988.01 94,477.4K
15:22 2,987.78 2,989.68 2,987.76 2,989.49 83,285.8K
15:23 2,988.94 2,988.98 2,988.33 2,988.39 75,276.8K
15:24 2,988.54 2,988.54 2,987.86 2,987.86 55,355.8K
15:25 2,987.73 2,987.73 2,985.41 2,986.17 166,863.2K
15:26 2,985.14 2,985.24 2,983.26 2,983.26 153,780.3K
15:27 2,983.05 2,983.05 2,979.64 2,979.64 228,271.0K
15:28 2,980.01 2,980.01 2,975.11 2,975.11 380,637.1K
15:29 2,975.18 2,978.34 2,974.60 2,974.60 539,236.8K
15:30 2,973.70 2,975.01 2,973.70 2,973.72 328,773.2K
15:31 2,972.95 2,975.34 2,972.95 2,975.19 255,692.4K
15:32 2,975.41 2,977.36 2,975.27 2,977.07 199,893.5K
15:33 2,976.70 2,978.23 2,974.27 2,974.27 212,536.4K
15:34 2,972.83 2,972.83 2,969.12 2,969.32 456,887.7K
15:35 2,967.75 2,967.75 2,964.50 2,964.50 501,082.0K
15:36 2,964.92 2,969.85 2,964.90 2,969.85 472,097.0K
15:37 2,967.80 2,968.02 2,965.08 2,965.86 289,112.3K
15:38 2,965.45 2,966.83 2,965.04 2,966.81 266,676.1K
15:39 2,966.75 2,970.82 2,966.75 2,970.82 265,993.4K
15:40 2,971.69 2,971.69 2,967.92 2,968.70 280,469.4K
15:41 2,969.13 2,970.78 2,968.82 2,970.62 195,540.7K
15:42 2,970.39 2,971.57 2,970.20 2,971.51 192,053.0K
15:43 2,971.76 2,972.72 2,971.48 2,972.02 238,086.2K
15:44 2,971.32 2,971.32 2,969.20 2,969.20 177,079.3K
15:45 2,969.50 2,971.65 2,969.42 2,971.57 145,739.4K
15:46 2,971.25 2,971.31 2,970.82 2,971.19 113,735.7K
15:47 2,970.98 2,973.90 2,970.82 2,973.90 189,061.8K
15:48 2,974.44 2,977.00 2,974.44 2,976.17 331,951.0K
15:49 2,975.71 2,976.37 2,975.23 2,976.37 178,956.1K
15:50 2,976.42 2,976.58 2,975.81 2,975.81 165,411.6K
15:51 2,975.33 2,975.33 2,972.29 2,972.30 154,803.4K
15:52 2,972.29 2,973.70 2,972.20 2,973.48 88,955.4K
15:53 2,973.17 2,974.71 2,973.17 2,973.44 97,538.4K
15:54 2,973.24 2,973.24 2,971.57 2,971.62 118,909.9K
15:55 2,971.35 2,971.35 2,967.76 2,967.95 274,761.2K
15:56 2,967.86 2,971.25 2,967.66 2,971.25 165,652.2K
15:57 2,970.91 2,972.50 2,970.19 2,972.50 105,809.4K
15:58 2,972.73 2,977.52 2,972.38 2,977.48 232,184.7K
15:59 2,977.82 2,979.31 2,976.74 2,979.22 201,363.8K
16:00 2,978.83 2,980.85 2,978.74 2,980.40 195,093.1K
16:01 2,979.84 2,980.15 2,976.63 2,976.68 190,958.9K
16:02 2,976.41 2,976.50 2,974.92 2,974.92 132,316.5K
16:03 2,973.83 2,974.28 2,972.35 2,972.35 89,010.0K
16:04 2,972.02 2,972.06 2,970.06 2,970.06 164,457.5K
16:05 2,969.73 2,971.74 2,968.81 2,970.85 185,102.4K
16:06 2,970.83 2,973.36 2,970.45 2,973.36 115,803.8K
16:07 2,973.43 2,973.43 2,970.75 2,971.31 83,462.0K
16:08 2,971.15 2,971.15 2,968.57 2,968.57 123,912.8K
16:09 2,968.56 2,974.22 2,968.37 2,973.82 227,566.3K
16:10 2,973.88 2,974.34 2,972.89 2,974.34 113,793.5K
16:11 2,974.65 2,976.22 2,974.65 2,976.16 128,569.9K
16:12 2,976.05 2,976.13 2,973.72 2,974.65 110,471.7K
16:13 2,974.85 2,974.94 2,974.11 2,974.62 151,595.6K
16:14 2,974.48 2,974.55 2,973.85 2,973.85 105,056.1K
16:15 2,972.84 2,972.84 2,969.80 2,969.82 161,971.7K
16:16 2,970.04 2,970.90 2,968.45 2,968.48 166,908.9K
16:17 2,968.79 2,969.80 2,967.95 2,969.80 197,731.3K
16:18 2,969.80 2,970.52 2,969.80 2,970.43 79,834.5K
16:19 2,969.70 2,969.70 2,968.86 2,968.86 82,384.7K
16:20 2,968.47 2,968.47 2,966.97 2,966.97 169,206.4K
16:21 2,966.67 2,966.67 2,965.51 2,965.90 127,026.0K
16:22 2,965.97 2,965.97 2,962.52 2,962.52 423,475.6K
16:23 2,961.47 2,963.28 2,959.33 2,963.28 437,962.2K
16:24 2,963.65 2,963.84 2,961.81 2,962.33 149,430.6K
16:25 2,962.82 2,963.63 2,962.54 2,963.63 113,156.8K
16:26 2,963.64 2,965.75 2,963.64 2,965.35 139,327.0K
16:27 2,965.01 2,965.01 2,963.21 2,963.34 115,705.2K
16:28 2,963.38 2,965.00 2,963.34 2,965.00 120,390.7K
16:29 2,965.13 2,965.42 2,964.25 2,964.28 109,924.2K
16:30 2,963.34 2,963.34 2,961.66 2,961.68 172,818.0K
16:31 2,961.41 2,966.76 2,961.02 2,965.28 257,886.3K
16:32 2,964.67 2,964.87 2,964.15 2,964.24 120,193.6K
16:33 2,964.31 2,965.32 2,964.31 2,964.38 81,164.5K
16:34 2,964.34 2,965.82 2,964.34 2,964.90 109,137.5K
16:35 2,964.64 2,964.64 2,962.58 2,962.61 127,189.1K
16:36 2,962.43 2,962.49 2,960.71 2,960.71 152,023.1K
16:37 2,960.12 2,963.07 2,959.10 2,963.04 282,959.7K
16:38 2,962.64 2,964.21 2,961.02 2,962.93 160,359.2K
16:39 2,962.19 2,962.19 2,961.22 2,961.63 114,298.3K
16:40 2,961.30 2,961.30 2,960.26 2,960.26 110,753.2K
16:41 2,960.38 2,960.44 2,958.97 2,958.97 144,122.3K
16:42 2,958.65 2,958.82 2,956.90 2,956.90 236,503.5K
16:43 2,956.50 2,960.51 2,956.50 2,959.32 158,843.0K
16:44 2,959.02 2,960.19 2,958.45 2,960.19 137,913.5K
16:45 2,960.24 2,960.24 2,956.81 2,956.81 191,829.4K
16:46 2,956.36 2,956.74 2,955.68 2,955.68 161,172.2K
16:47 2,955.31 2,955.77 2,955.31 2,955.62 200,719.8K
16:48 2,955.16 2,955.16 2,953.32 2,953.32 217,100.5K
16:49 2,952.93 2,952.93 2,952.04 2,952.85 327,359.8K
16:50 2,953.88 2,956.23 2,953.88 2,955.66 204,994.7K
16:51 2,956.00 2,958.90 2,955.96 2,958.90 212,725.1K
16:52 2,959.20 2,961.81 2,959.20 2,959.74 338,830.0K
16:53 2,960.60 2,962.15 2,960.60 2,962.09 140,988.2K
16:54 2,961.99 2,964.50 2,961.99 2,964.50 196,529.8K
16:55 2,964.40 2,964.64 2,963.68 2,964.16 203,118.0K
16:56 2,963.37 2,964.70 2,963.35 2,964.70 130,585.1K
16:57 2,964.67 2,965.12 2,963.72 2,964.15 139,688.8K
16:58 2,963.91 2,964.48 2,961.61 2,961.61 142,167.8K
16:59 2,960.90 2,967.93 2,960.90 2,967.82 274,180.6K
17:00 2,967.73 2,973.27 2,967.55 2,972.04 445,660.1K
17:01 2,971.80 2,971.80 2,969.82 2,970.44 242,540.5K
17:02 2,970.46 2,971.22 2,968.74 2,968.74 149,331.7K
17:03 2,967.97 2,970.68 2,967.33 2,970.68 135,159.5K
17:04 2,970.67 2,970.72 2,969.55 2,969.82 187,524.0K
17:05 2,969.96 2,969.98 2,969.01 2,969.17 102,676.2K
17:06 2,969.07 2,969.16 2,968.36 2,968.36 75,860.7K
17:07 2,966.99 2,966.99 2,965.23 2,965.88 192,761.2K
17:08 2,965.66 2,966.98 2,965.44 2,965.90 115,725.3K
17:09 2,965.33 2,965.33 2,964.03 2,964.48 87,706.9K
17:10 2,964.46 2,966.25 2,964.00 2,966.25 84,756.1K
17:11 2,966.00 2,966.09 2,965.02 2,965.37 70,392.8K
17:12 2,965.29 2,965.37 2,964.42 2,964.53 49,170.7K
17:13 2,964.75 2,964.75 2,962.25 2,962.47 114,758.9K
17:14 2,962.90 2,963.96 2,962.90 2,963.61 78,750.0K
17:15 2,963.15 2,963.15 2,961.07 2,961.20 161,202.8K
17:16 2,961.09 2,961.38 2,960.53 2,960.61 113,132.6K
17:17 2,960.22 2,962.15 2,960.20 2,961.40 100,637.0K
17:18 2,961.26 2,961.68 2,961.04 2,961.52 93,243.4K
17:19 2,961.13 2,961.19 2,960.78 2,960.78 80,795.4K
17:20 2,960.68 2,963.49 2,960.64 2,963.49 154,046.7K
17:21 2,964.59 2,965.67 2,964.21 2,965.67 110,431.1K
17:22 2,966.52 2,967.55 2,966.40 2,967.55 131,304.4K
17:23 2,967.56 2,969.15 2,967.56 2,969.15 127,994.0K
17:24 2,969.10 2,969.25 2,967.35 2,967.88 107,966.4K
17:25 2,967.39 2,967.39 2,964.44 2,964.56 98,413.3K
17:26 2,964.13 2,964.37 2,962.98 2,963.75 71,908.4K
17:27 2,964.12 2,966.15 2,964.05 2,966.15 91,416.5K
17:28 2,965.79 2,965.96 2,965.49 2,965.96 79,205.1K
17:29 2,966.18 2,968.36 2,965.81 2,968.36 117,319.7K
17:30 2,968.54 2,969.77 2,967.52 2,969.77 144,434.4K
17:31 2,970.30 2,972.43 2,970.30 2,972.43 186,551.5K
17:32 2,970.54 2,970.55 2,969.06 2,969.08 303,162.1K
17:33 2,968.86 2,971.25 2,968.86 2,971.25 142,358.3K
17:34 2,971.52 2,972.52 2,970.00 2,972.52 112,777.1K
17:35 2,971.93 2,975.39 2,971.93 2,975.39 142,697.4K
17:36 2,975.24 2,975.24 2,973.45 2,973.87 197,953.7K
17:37 2,973.50 2,973.50 2,971.05 2,971.53 104,851.0K
17:38 2,971.21 2,974.83 2,969.80 2,974.61 178,851.0K
17:39 2,976.60 2,986.74 2,976.57 2,985.56 1,267,589.2K
17:40 2,987.55 2,989.89 2,986.47 2,988.14 841,710.2K
17:41 2,989.08 2,991.25 2,989.08 2,990.63 776,342.7K
17:42 2,990.58 2,991.21 2,987.61 2,991.21 512,216.8K
17:43 2,991.52 2,991.86 2,988.88 2,988.88 364,259.3K
17:44 2,988.40 2,988.40 2,982.12 2,982.12 541,784.3K
17:45 2,982.83 2,988.98 2,982.83 2,986.89 359,500.6K
17:46 2,988.71 2,991.32 2,988.03 2,991.32 424,700.4K
17:47 2,991.54 2,994.25 2,991.54 2,992.68 490,715.0K
17:48 2,994.14 2,995.51 2,994.14 2,995.35 306,616.9K
17:49 2,995.62 2,996.93 2,995.30 2,996.67 386,943.7K
17:50 2,997.21 2,999.39 2,997.03 2,997.08 359,969.8K
17:51 2,997.99 2,997.99 2,996.27 2,996.27 342,601.1K
17:52 2,995.52 2,995.72 2,993.08 2,994.82 270,820.3K
17:53 2,994.25 2,997.13 2,994.09 2,997.13 204,637.0K
17:54 2,997.44 2,997.69 2,993.90 2,994.92 201,846.9K
17:55 2,995.20 2,995.44 2,992.87 2,992.87 130,671.0K
17:56 2,992.59 2,993.06 2,989.98 2,990.35 280,213.8K
17:57 2,991.85 2,993.32 2,991.75 2,992.59 173,486.5K
17:58 2,991.50 2,991.50 2,988.74 2,989.35 205,637.7K
17:59 2,989.05 2,989.05 2,986.13 2,988.22 425,237.6K
18:00 2,988.12 2,988.20 2,986.04 2,986.04 240,949.1K
18:01 2,986.24 2,988.40 2,986.24 2,988.40 212,604.6K
18:02 2,988.14 2,989.07 2,988.14 2,988.68 132,973.6K
18:03 2,989.33 2,990.79 2,988.81 2,988.83 205,406.8K
18:04 2,988.86 2,989.62 2,988.81 2,989.58 104,881.6K
18:05 2,990.69 2,991.10 2,990.21 2,990.26 192,224.5K
18:06 2,990.02 2,990.02 2,988.10 2,988.22 164,333.2K
18:07 2,987.64 2,987.90 2,985.79 2,985.79 143,525.9K
18:08 2,984.87 2,984.87 2,980.88 2,980.88 255,460.5K
18:09 2,981.05 2,982.53 2,981.00 2,982.53 165,885.1K
18:10 2,982.48 2,985.52 2,982.31 2,983.63 152,412.9K
18:11 2,982.38 2,982.89 2,982.31 2,982.77 113,268.3K
18:12 2,983.57 2,984.23 2,983.50 2,984.14 102,878.2K
18:13 2,985.01 2,985.39 2,982.31 2,982.31 139,636.7K
18:14 2,981.83 2,983.36 2,981.83 2,982.01 83,540.5K
18:15 2,981.90 2,981.90 2,978.62 2,978.83 258,099.1K
18:16 2,979.07 2,981.73 2,979.07 2,981.00 217,404.0K
18:17 2,980.94 2,982.91 2,980.94 2,982.91 105,728.9K
18:18 2,983.02 2,983.33 2,982.77 2,982.77 98,641.7K
18:19 2,982.09 2,982.09 2,978.83 2,978.83 149,714.3K
18:20 2,978.62 2,979.00 2,977.50 2,977.50 221,659.5K
18:21 2,977.91 2,978.04 2,977.59 2,977.98 111,973.0K
18:22 2,977.86 2,979.42 2,977.65 2,979.42 130,719.4K
18:23 2,979.20 2,979.44 2,977.86 2,977.86 149,728.4K
18:24 2,976.81 2,976.81 2,974.43 2,974.75 237,272.3K
18:25 2,974.99 2,975.97 2,974.63 2,975.53 134,840.7K
18:26 2,975.67 2,976.33 2,975.67 2,976.30 83,490.9K
18:27 2,979.25 2,979.57 2,978.53 2,978.53 144,569.2K
18:28 2,978.00 2,979.16 2,978.00 2,978.89 76,214.0K
18:29 2,978.95 2,979.01 2,976.26 2,976.95 119,343.6K
18:30 2,976.53 2,977.03 2,974.84 2,974.84 210,063.6K
18:31 2,973.47 2,973.47 2,972.55 2,972.75 175,067.2K
18:32 2,972.12 2,972.12 2,969.17 2,969.21 409,657.1K
18:33 2,969.50 2,971.14 2,969.50 2,970.95 150,363.5K
18:34 2,970.57 2,970.57 2,968.48 2,969.10 166,265.8K
18:35 2,968.85 2,969.31 2,965.36 2,965.36 276,549.2K
18:36 2,964.84 2,965.92 2,964.84 2,965.92 177,343.6K
18:37 2,966.52 2,969.10 2,966.52 2,968.67 143,289.9K
18:38 2,968.34 2,968.34 2,965.90 2,965.90 164,117.4K
18:39 2,965.84 2,966.03 2,964.58 2,964.78 245,926.9K
18:40 2,965.19 2,965.19 2,965.19 2,965.19 5,725.0K
18:51 2,964.43 2,964.43 2,964.43 2,964.43 277,693.1K
19:05 2,965.84 2,965.86 2,956.29 2,958.61 526,797.0K
19:06 2,959.34 2,963.13 2,958.82 2,963.13 171,743.7K
19:07 2,963.29 2,964.40 2,962.21 2,963.15 110,136.0K
19:08 2,963.64 2,965.68 2,963.63 2,964.46 134,987.2K
19:09 2,964.87 2,968.02 2,964.87 2,968.02 125,562.1K
19:10 2,968.23 2,971.09 2,968.23 2,971.09 141,133.2K
19:11 2,971.46 2,971.76 2,969.73 2,970.29 132,577.9K
19:12 2,970.21 2,970.59 2,969.98 2,970.59 68,114.9K
19:13 2,970.92 2,971.66 2,970.92 2,971.08 84,858.4K
19:14 2,971.35 2,971.35 2,971.08 2,971.20 49,039.4K
19:15 2,971.23 2,971.32 2,968.45 2,968.45 118,928.8K
19:16 2,968.30 2,968.44 2,968.10 2,968.31 48,347.9K
19:17 2,969.06 2,969.20 2,967.73 2,967.73 121,804.3K
19:18 2,967.21 2,967.21 2,963.64 2,964.28 145,890.2K
19:19 2,964.02 2,964.76 2,963.59 2,964.76 86,025.0K
19:20 2,964.75 2,965.11 2,964.72 2,965.05 43,892.0K
19:21 2,965.27 2,965.94 2,965.27 2,965.94 51,965.2K
19:22 2,965.82 2,966.05 2,965.51 2,965.87 44,206.1K
19:23 2,965.77 2,966.51 2,965.77 2,966.45 39,217.5K
19:24 2,966.78 2,967.58 2,966.74 2,967.42 63,693.9K
19:25 2,967.32 2,967.60 2,967.26 2,967.26 29,514.7K
19:26 2,967.28 2,968.01 2,967.17 2,968.01 36,304.0K
19:27 2,968.22 2,969.43 2,968.19 2,969.38 44,874.8K
19:28 2,969.65 2,970.24 2,969.53 2,970.24 46,544.9K
19:29 2,970.52 2,970.67 2,968.83 2,968.83 64,289.3K
19:30 2,969.06 2,969.12 2,968.99 2,969.03 29,211.3K
19:31 2,968.93 2,968.93 2,967.69 2,968.13 39,549.4K
19:32 2,968.05 2,968.05 2,967.27 2,967.41 18,889.7K
19:33 2,966.81 2,966.81 2,964.45 2,964.82 100,217.6K
19:34 2,964.67 2,964.67 2,962.84 2,962.84 81,481.0K
19:35 2,962.60 2,962.60 2,958.71 2,958.71 246,612.1K
19:36 2,959.46 2,959.46 2,958.46 2,958.46 161,175.3K
19:37 2,957.67 2,958.83 2,957.67 2,958.33 113,719.1K
19:38 2,958.06 2,958.06 2,953.04 2,953.15 331,078.0K
19:39 2,953.21 2,954.08 2,953.17 2,953.91 254,593.0K
19:40 2,953.66 2,953.66 2,952.26 2,952.29 231,415.6K
19:41 2,950.02 2,950.19 2,949.24 2,949.60 466,196.4K
19:42 2,949.65 2,949.91 2,949.44 2,949.56 203,749.0K
19:43 2,949.85 2,953.43 2,949.57 2,953.43 199,337.0K
19:44 2,953.57 2,953.57 2,951.58 2,951.58 134,240.3K
19:45 2,950.56 2,950.79 2,950.26 2,950.26 150,534.3K
19:46 2,950.04 2,950.22 2,947.33 2,947.33 183,204.3K
19:47 2,946.10 2,946.10 2,943.51 2,943.51 383,402.9K
19:48 2,943.05 2,944.41 2,942.76 2,944.41 226,138.3K
19:49 2,945.01 2,946.61 2,945.01 2,945.87 122,579.1K
19:50 2,945.87 2,948.54 2,945.87 2,948.54 105,284.6K
19:51 2,948.44 2,950.89 2,948.41 2,950.77 97,108.7K
19:52 2,951.22 2,951.76 2,951.01 2,951.25 86,130.0K
19:53 2,951.43 2,952.97 2,951.43 2,952.97 76,928.5K
19:54 2,953.25 2,954.33 2,953.25 2,953.31 82,142.4K
19:55 2,953.23 2,953.23 2,951.02 2,951.17 80,885.2K
19:56 2,950.41 2,950.41 2,948.57 2,948.57 97,611.4K
19:57 2,947.83 2,948.32 2,946.77 2,946.77 131,578.8K
19:58 2,946.53 2,947.96 2,946.22 2,947.96 131,791.4K
19:59 2,947.43 2,951.23 2,947.39 2,951.23 77,932.8K
20:00 2,950.01 2,950.13 2,947.66 2,950.06 96,577.2K
20:01 2,950.49 2,951.13 2,950.43 2,951.13 52,289.5K
20:02 2,950.96 2,951.78 2,950.96 2,951.72 63,293.8K
20:03 2,952.03 2,954.15 2,952.01 2,954.15 75,138.5K
20:04 2,954.38 2,954.46 2,953.96 2,954.43 59,383.9K
20:05 2,954.49 2,955.19 2,954.31 2,955.18 48,233.6K
20:06 2,956.67 2,957.86 2,956.36 2,956.36 118,104.7K
20:07 2,956.48 2,957.62 2,956.46 2,957.32 66,567.1K
20:08 2,957.37 2,958.47 2,957.36 2,958.47 61,684.3K
20:09 2,958.45 2,959.75 2,958.36 2,959.75 116,961.9K
20:10 2,959.68 2,959.68 2,957.88 2,957.99 112,564.8K
20:11 2,958.69 2,958.72 2,958.21 2,958.52 62,043.1K
20:12 2,958.36 2,958.40 2,955.96 2,955.96 52,574.7K
20:13 2,955.48 2,956.44 2,954.25 2,956.44 65,228.9K
20:14 2,956.38 2,957.68 2,956.38 2,957.64 34,798.5K
20:15 2,957.71 2,958.53 2,957.71 2,958.53 35,423.6K
20:16 2,958.01 2,959.21 2,958.01 2,959.10 57,860.7K
20:17 2,959.54 2,961.18 2,959.31 2,960.97 130,507.7K
20:18 2,961.14 2,961.20 2,960.54 2,961.17 101,655.3K
20:19 2,961.13 2,962.09 2,961.13 2,962.09 88,494.2K
20:20 2,961.94 2,962.02 2,961.74 2,961.74 50,382.3K
20:21 2,960.98 2,960.98 2,959.10 2,959.10 73,452.4K
20:22 2,958.36 2,958.36 2,951.45 2,953.10 219,691.2K
20:23 2,953.66 2,954.98 2,953.66 2,954.46 21,977.4K
20:24 2,954.57 2,955.36 2,954.30 2,954.30 22,587.5K
20:25 2,954.64 2,955.23 2,954.64 2,955.06 14,751.2K
20:26 2,954.94 2,955.02 2,953.52 2,953.52 32,389.1K
20:27 2,953.42 2,954.77 2,952.85 2,954.77 43,912.8K
20:28 2,954.74 2,954.91 2,954.33 2,954.33 12,291.3K
20:29 2,954.45 2,955.31 2,954.45 2,955.31 11,669.7K
20:30 2,955.70 2,959.28 2,955.70 2,958.76 56,230.6K
20:31 2,958.28 2,958.28 2,955.84 2,955.86 77,488.5K
20:32 2,955.97 2,956.73 2,955.88 2,956.73 22,366.7K
20:33 2,957.04 2,957.62 2,957.04 2,957.61 44,495.0K
20:34 2,957.87 2,958.54 2,957.65 2,958.30 65,423.8K
20:35 2,956.31 2,956.35 2,955.41 2,956.29 61,550.7K
20:36 2,956.06 2,956.22 2,955.62 2,956.22 32,329.4K
20:37 2,957.04 2,957.51 2,957.04 2,957.39 36,338.0K
20:38 2,957.37 2,957.56 2,956.88 2,956.88 18,290.8K
20:39 2,956.76 2,957.22 2,956.76 2,957.18 17,814.8K
20:40 2,956.80 2,956.80 2,956.44 2,956.73 30,122.8K
20:41 2,956.53 2,956.53 2,956.10 2,956.17 26,153.4K
20:42 2,956.19 2,956.26 2,955.34 2,955.51 27,626.2K
20:43 2,955.24 2,955.64 2,955.18 2,955.54 39,566.9K
20:44 2,955.71 2,955.80 2,955.14 2,955.18 24,434.2K
20:45 2,955.07 2,955.09 2,954.53 2,955.00 42,249.9K
20:46 2,955.01 2,955.35 2,954.83 2,955.24 46,194.2K
20:47 2,955.37 2,956.30 2,955.37 2,956.30 28,414.5K
20:48 2,956.46 2,956.79 2,954.03 2,954.16 104,553.9K
20:49 2,954.33 2,954.67 2,952.72 2,952.72 116,143.4K
20:50 2,951.44 2,951.44 2,949.81 2,949.81 275,922.8K
20:51 2,949.21 2,949.21 2,944.25 2,944.25 377,995.8K
20:52 2,945.80 2,945.84 2,945.01 2,945.10 137,134.7K
20:53 2,945.01 2,945.36 2,944.95 2,945.18 112,716.4K
20:54 2,945.45 2,945.80 2,945.07 2,945.36 101,842.5K
20:55 2,945.53 2,945.88 2,945.05 2,945.05 108,507.9K
20:56 2,945.13 2,945.13 2,940.42 2,940.79 306,407.7K
20:57 2,940.35 2,940.50 2,939.92 2,939.92 186,490.0K
20:58 2,938.81 2,942.35 2,938.45 2,942.34 147,820.6K
20:59 2,941.82 2,942.07 2,941.67 2,941.86 69,355.3K
21:00 2,942.04 2,942.04 2,941.24 2,941.58 174,853.3K
21:01 2,941.66 2,942.17 2,941.66 2,942.16 56,022.7K
21:02 2,942.33 2,942.81 2,941.96 2,942.09 116,356.5K
21:03 2,942.14 2,942.61 2,942.12 2,942.58 68,287.4K
21:04 2,945.37 2,947.77 2,945.37 2,947.75 144,142.7K
21:05 2,947.55 2,949.44 2,947.55 2,948.08 102,528.5K
21:06 2,948.40 2,949.42 2,947.81 2,949.42 93,632.0K
21:07 2,949.28 2,949.28 2,947.73 2,947.73 42,116.1K
21:08 2,947.86 2,947.86 2,947.20 2,947.38 28,274.7K
21:09 2,947.39 2,947.39 2,945.41 2,945.41 59,932.3K
21:10 2,945.37 2,945.37 2,943.96 2,943.96 63,859.0K
21:11 2,943.72 2,943.74 2,943.44 2,943.63 61,800.8K
21:12 2,944.04 2,944.17 2,942.38 2,942.98 82,951.1K
21:13 2,943.19 2,944.06 2,943.09 2,943.98 47,792.9K
21:14 2,944.13 2,944.24 2,943.83 2,943.83 25,220.6K
21:15 2,943.52 2,943.68 2,942.70 2,942.70 37,152.6K
21:16 2,942.82 2,944.61 2,942.76 2,944.61 61,356.9K
21:17 2,944.80 2,945.61 2,943.77 2,943.98 50,413.6K
21:18 2,944.22 2,944.90 2,944.22 2,944.90 40,360.4K
21:19 2,945.11 2,947.08 2,945.11 2,947.08 64,157.2K
21:20 2,947.51 2,948.95 2,947.49 2,947.78 98,883.6K
21:21 2,947.27 2,947.27 2,946.42 2,946.42 65,149.8K
21:22 2,946.26 2,946.26 2,944.13 2,944.20 83,427.2K
21:23 2,944.71 2,944.76 2,943.92 2,944.06 61,745.0K
21:24 2,943.76 2,944.05 2,943.67 2,943.67 50,162.2K
21:25 2,943.67 2,943.67 2,943.41 2,943.47 58,578.8K
21:26 2,943.26 2,943.26 2,942.63 2,942.78 35,726.5K
21:27 2,942.49 2,942.86 2,942.49 2,942.62 108,301.3K
21:28 2,942.60 2,942.60 2,941.41 2,941.60 129,813.8K
21:29 2,941.67 2,941.67 2,937.41 2,937.41 257,352.6K
21:30 2,937.72 2,938.61 2,937.03 2,937.03 177,957.0K
21:31 2,936.89 2,936.89 2,936.48 2,936.54 161,620.1K
21:32 2,936.48 2,936.48 2,935.73 2,935.89 236,072.5K
21:33 2,935.50 2,935.50 2,934.05 2,934.05 212,459.3K
21:34 2,933.72 2,933.77 2,932.24 2,932.31 278,745.2K
21:35 2,932.33 2,933.30 2,932.33 2,932.76 217,192.4K
21:36 2,932.59 2,932.63 2,931.11 2,931.11 258,808.8K
21:37 2,930.77 2,930.77 2,929.46 2,929.46 254,028.7K
21:38 2,929.26 2,932.06 2,928.98 2,932.03 276,483.4K
21:39 2,932.18 2,933.54 2,932.17 2,933.49 127,726.3K
21:40 2,933.52 2,933.63 2,932.76 2,932.84 135,398.7K
21:41 2,932.83 2,932.87 2,930.97 2,930.97 109,197.7K
21:42 2,930.70 2,932.10 2,930.70 2,931.85 143,162.1K
21:43 2,931.56 2,931.56 2,929.47 2,929.47 229,203.1K
21:44 2,930.24 2,930.44 2,926.03 2,926.03 323,949.4K
21:45 2,925.48 2,925.82 2,925.08 2,925.67 270,341.7K
21:46 2,924.84 2,925.57 2,922.83 2,925.57 391,232.4K
21:47 2,926.08 2,930.05 2,925.60 2,930.05 391,166.7K
21:48 2,929.86 2,930.05 2,929.32 2,930.05 180,849.9K
21:49 2,929.95 2,929.99 2,929.31 2,929.31 160,491.1K
21:50 2,928.69 2,928.93 2,925.84 2,927.00 184,417.1K
21:51 2,927.52 2,928.88 2,927.52 2,928.02 183,879.6K
21:52 2,927.75 2,928.26 2,927.62 2,928.25 73,679.5K
21:53 2,928.10 2,928.44 2,926.90 2,926.90 129,540.6K
21:54 2,926.93 2,926.93 2,926.35 2,926.43 72,894.8K
21:55 2,926.90 2,928.80 2,926.90 2,928.80 163,239.9K
21:56 2,928.99 2,930.59 2,928.99 2,930.58 140,921.0K
21:57 2,930.97 2,931.40 2,930.57 2,931.32 115,196.3K
21:58 2,930.76 2,930.76 2,929.21 2,929.21 118,530.9K
21:59 2,929.52 2,929.55 2,927.82 2,927.90 120,328.1K
22:00 2,927.20 2,927.20 2,924.92 2,925.03 193,032.8K
22:01 2,925.02 2,925.84 2,924.97 2,925.76 85,839.4K
22:02 2,925.94 2,927.16 2,925.94 2,926.79 134,153.8K
22:03 2,927.03 2,930.60 2,927.03 2,930.60 140,559.6K
22:04 2,930.82 2,931.91 2,930.82 2,930.98 95,193.0K
22:05 2,931.18 2,931.21 2,930.39 2,930.48 82,356.2K
22:06 2,930.34 2,930.45 2,929.30 2,930.45 95,154.4K
22:07 2,930.81 2,931.82 2,930.81 2,931.68 66,339.5K
22:08 2,931.83 2,931.92 2,931.15 2,931.15 65,868.9K
22:09 2,930.96 2,932.11 2,930.90 2,932.10 61,668.1K
22:10 2,932.34 2,933.38 2,932.34 2,933.37 127,039.1K
22:11 2,933.00 2,933.00 2,930.79 2,930.87 111,763.1K
22:12 2,931.19 2,931.93 2,931.19 2,931.85 61,371.7K
22:13 2,932.14 2,932.74 2,931.92 2,931.95 68,781.9K
22:14 2,931.94 2,931.94 2,930.95 2,931.17 45,919.3K
22:15 2,930.89 2,930.89 2,929.95 2,929.95 76,825.6K
22:16 2,929.41 2,929.41 2,927.49 2,927.49 164,804.7K
22:17 2,927.44 2,928.93 2,927.44 2,928.24 62,087.3K
22:18 2,927.90 2,927.90 2,926.78 2,926.78 83,210.6K
22:19 2,926.66 2,926.95 2,926.23 2,926.23 71,088.0K
22:20 2,926.53 2,926.53 2,922.57 2,925.79 258,890.1K
22:21 2,925.06 2,925.06 2,923.72 2,924.21 154,733.4K
22:22 2,923.81 2,923.81 2,923.14 2,923.19 84,679.7K
22:23 2,921.57 2,923.47 2,921.57 2,922.14 197,840.9K
22:24 2,922.18 2,922.28 2,921.40 2,921.40 119,033.3K
22:25 2,920.88 2,921.10 2,920.61 2,921.08 164,944.0K
22:26 2,921.16 2,921.35 2,919.70 2,919.70 111,555.1K
22:27 2,919.69 2,919.69 2,919.10 2,919.63 235,271.0K
22:28 2,919.87 2,921.35 2,919.87 2,921.06 166,258.4K
22:29 2,921.59 2,922.49 2,921.59 2,922.28 123,084.2K
22:30 2,921.95 2,921.99 2,920.14 2,920.14 78,934.5K
22:31 2,920.10 2,920.41 2,920.00 2,920.00 69,656.2K
22:32 2,920.02 2,920.54 2,919.51 2,920.54 89,058.0K
22:33 2,920.59 2,920.75 2,919.33 2,919.36 114,989.7K
22:34 2,919.10 2,919.10 2,918.77 2,918.92 206,607.1K
22:35 2,918.60 2,918.66 2,917.90 2,918.12 149,020.6K
22:36 2,917.75 2,918.22 2,917.05 2,917.05 231,144.0K
22:37 2,917.10 2,917.21 2,916.36 2,916.43 183,671.4K
22:38 2,916.46 2,916.62 2,916.45 2,916.49 138,035.0K
22:39 2,915.98 2,916.62 2,915.26 2,916.61 195,446.6K
22:40 2,916.33 2,920.27 2,915.91 2,920.27 221,135.0K
22:41 2,919.15 2,919.37 2,918.69 2,919.00 113,929.4K
22:42 2,919.12 2,919.13 2,916.94 2,917.29 144,153.5K
22:43 2,917.18 2,917.56 2,916.37 2,916.37 108,748.9K
22:44 2,916.51 2,917.22 2,916.26 2,916.98 126,414.6K
22:45 2,916.57 2,916.57 2,916.00 2,916.18 135,723.2K
22:46 2,916.91 2,917.27 2,916.88 2,917.16 83,289.7K
22:47 2,917.46 2,917.97 2,917.23 2,917.23 87,130.7K
22:48 2,917.50 2,917.50 2,916.02 2,916.39 151,436.2K
22:49 2,916.38 2,916.59 2,915.86 2,915.90 109,242.3K
22:50 2,915.87 2,916.62 2,915.31 2,916.62 103,457.3K
22:51 2,916.79 2,917.25 2,916.78 2,917.25 98,549.5K
22:52 2,916.24 2,918.82 2,916.24 2,918.82 147,043.5K
22:53 2,919.17 2,919.46 2,919.17 2,919.44 89,946.0K
22:54 2,920.26 2,921.07 2,919.37 2,919.37 104,571.6K
22:55 2,919.51 2,921.19 2,919.46 2,921.19 72,338.1K
22:56 2,921.68 2,922.50 2,921.64 2,922.15 83,755.9K
22:57 2,921.92 2,922.06 2,921.21 2,921.63 70,950.8K
22:58 2,921.98 2,922.56 2,921.98 2,922.39 65,408.9K
22:59 2,922.70 2,923.15 2,922.05 2,922.05 91,642.2K
23:00 2,922.17 2,922.17 2,921.47 2,921.47 84,264.4K
23:01 2,921.33 2,921.49 2,920.96 2,920.96 108,525.9K
23:02 2,920.86 2,922.37 2,920.84 2,922.35 95,650.9K
23:03 2,922.35 2,922.67 2,922.23 2,922.67 64,894.4K
23:04 2,922.93 2,923.11 2,922.85 2,922.87 87,968.6K
23:05 2,922.79 2,922.85 2,922.45 2,922.63 44,176.5K
23:06 2,922.89 2,923.26 2,922.48 2,923.22 79,093.4K
23:07 2,923.31 2,923.92 2,923.29 2,923.92 45,164.9K
23:08 2,920.11 2,921.26 2,920.06 2,921.26 197,273.2K
23:09 2,920.98 2,921.18 2,920.72 2,921.08 77,124.8K
23:10 2,921.06 2,922.46 2,921.00 2,922.46 51,123.8K
23:11 2,922.57 2,922.57 2,921.40 2,921.52 78,842.7K
23:12 2,921.36 2,921.41 2,920.83 2,920.87 146,561.5K
23:13 2,920.69 2,921.03 2,919.91 2,919.96 61,323.7K
23:14 2,919.71 2,919.73 2,917.97 2,918.45 123,260.3K
23:15 2,918.52 2,918.94 2,918.38 2,918.92 80,606.9K
23:16 2,918.98 2,919.17 2,918.60 2,919.17 90,129.1K
23:17 2,919.06 2,919.74 2,919.06 2,919.74 39,265.0K
23:18 2,919.64 2,919.64 2,918.72 2,919.00 33,952.7K
23:19 2,918.99 2,918.99 2,916.62 2,916.75 76,515.1K
23:20 2,916.64 2,917.05 2,916.47 2,916.97 92,060.7K
23:21 2,917.10 2,917.63 2,916.98 2,917.08 58,315.0K
23:22 2,916.90 2,917.17 2,916.63 2,916.63 83,376.6K
23:23 2,916.68 2,917.10 2,916.66 2,916.93 75,339.6K
23:24 2,917.11 2,917.30 2,917.02 2,917.08 62,897.0K
23:25 2,917.22 2,917.76 2,917.17 2,917.47 132,706.4K
23:26 2,917.44 2,917.44 2,916.91 2,916.91 67,397.4K
23:27 2,916.87 2,917.85 2,916.87 2,917.84 53,557.8K
23:28 2,915.37 2,915.37 2,913.77 2,913.77 431,259.3K
23:29 2,913.34 2,913.56 2,912.72 2,913.45 195,981.6K
23:30 2,913.73 2,914.86 2,913.73 2,914.86 66,152.8K
23:31 2,914.91 2,915.01 2,913.94 2,914.25 86,960.4K
23:32 2,914.71 2,914.89 2,914.01 2,914.89 122,264.4K
23:33 2,915.07 2,917.01 2,915.07 2,916.66 86,503.6K
23:34 2,917.00 2,917.63 2,916.93 2,917.63 68,494.2K
23:35 2,917.77 2,918.15 2,917.70 2,918.15 86,532.1K
23:36 2,918.23 2,918.46 2,917.74 2,917.74 65,443.0K
23:37 2,917.51 2,917.59 2,916.70 2,917.12 76,417.6K
23:38 2,917.52 2,917.83 2,916.99 2,917.06 56,546.3K
23:39 2,917.31 2,917.94 2,916.88 2,917.20 75,793.8K
23:40 2,917.31 2,918.01 2,916.56 2,916.95 71,898.5K
23:41 2,917.29 2,918.14 2,917.21 2,917.70 52,559.9K
23:42 2,917.95 2,918.55 2,917.42 2,917.42 75,441.1K
23:43 2,918.07 2,918.07 2,917.57 2,917.76 59,576.1K
23:44 2,917.60 2,917.60 2,916.35 2,917.09 99,214.0K
23:45 2,917.22 2,919.20 2,917.22 2,919.20 83,554.9K
23:46 2,919.14 2,919.90 2,919.14 2,919.76 66,998.2K
23:47 2,919.82 2,920.11 2,918.59 2,918.74 93,933.0K
23:48 2,918.73 2,919.17 2,918.73 2,919.17 74,515.8K
23:49 2,918.22 2,918.46 2,916.62 2,917.03 203,119.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available