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 2,920.98 2,928.45 2,920.98 2,928.45 337,732.3K
07:01 2,929.66 2,934.90 2,929.66 2,932.66 439,296.0K
07:02 2,929.95 2,930.03 2,927.15 2,927.15 212,471.2K
07:03 2,926.64 2,926.64 2,924.97 2,924.97 132,371.9K
07:04 2,924.61 2,924.70 2,916.84 2,916.84 283,447.7K
07:05 2,915.63 2,915.63 2,909.39 2,910.23 464,830.9K
07:06 2,911.08 2,919.79 2,911.08 2,919.79 360,906.4K
07:07 2,921.75 2,927.16 2,921.75 2,926.09 282,777.5K
07:08 2,924.39 2,928.23 2,923.82 2,928.23 202,082.1K
07:09 2,932.18 2,936.47 2,932.18 2,933.86 382,211.9K
07:10 2,933.59 2,934.98 2,932.66 2,934.34 136,673.5K
07:11 2,934.71 2,935.40 2,934.43 2,935.40 128,428.3K
07:12 2,935.53 2,943.10 2,935.41 2,941.79 357,470.2K
07:13 2,941.50 2,941.50 2,938.07 2,938.07 202,593.9K
07:14 2,938.06 2,940.10 2,938.06 2,939.76 124,732.1K
07:15 2,939.96 2,939.96 2,934.05 2,934.05 172,140.9K
07:16 2,931.53 2,931.79 2,929.47 2,929.52 234,363.6K
07:17 2,929.22 2,929.40 2,927.39 2,927.39 90,471.2K
07:18 2,927.33 2,928.84 2,927.33 2,928.84 72,163.5K
07:19 2,929.14 2,931.06 2,929.14 2,931.04 102,767.0K
07:20 2,930.56 2,934.28 2,930.46 2,934.28 73,658.7K
07:21 2,934.78 2,937.63 2,934.78 2,937.63 76,904.4K
07:22 2,937.71 2,937.71 2,935.58 2,935.96 109,958.5K
07:23 2,935.70 2,936.50 2,935.44 2,936.37 51,803.2K
07:24 2,935.96 2,936.32 2,935.77 2,936.32 35,752.7K
07:25 2,936.42 2,936.86 2,936.30 2,936.30 46,298.0K
07:26 2,936.17 2,937.14 2,936.02 2,937.14 40,949.7K
07:27 2,936.98 2,937.55 2,936.84 2,937.25 54,680.3K
07:28 2,937.68 2,937.79 2,936.98 2,937.06 33,456.4K
07:29 2,937.25 2,937.27 2,936.70 2,936.72 52,706.7K
07:30 2,936.89 2,936.89 2,936.08 2,936.08 47,326.7K
07:31 2,936.15 2,936.17 2,933.86 2,933.86 68,590.3K
07:32 2,933.26 2,933.61 2,933.25 2,933.58 45,658.2K
07:33 2,933.52 2,933.52 2,932.66 2,933.01 45,398.6K
07:34 2,932.86 2,932.86 2,931.53 2,931.82 75,820.8K
07:35 2,930.89 2,930.89 2,927.03 2,927.03 152,857.1K
07:36 2,926.92 2,926.92 2,925.47 2,926.05 91,936.2K
07:37 2,925.95 2,925.95 2,924.46 2,924.46 70,541.7K
07:38 2,924.81 2,926.56 2,924.54 2,926.56 81,110.9K
07:39 2,927.43 2,927.54 2,926.43 2,926.50 80,302.6K
07:40 2,926.19 2,926.90 2,926.18 2,926.90 36,141.0K
07:41 2,927.25 2,929.18 2,927.01 2,929.18 63,609.5K
07:42 2,929.69 2,931.56 2,929.69 2,931.56 44,485.0K
07:43 2,931.69 2,931.93 2,931.48 2,931.82 40,167.1K
07:44 2,931.84 2,932.32 2,931.84 2,932.28 21,683.5K
07:45 2,931.90 2,932.05 2,931.08 2,931.24 19,149.6K
07:46 2,931.29 2,931.64 2,931.19 2,931.64 23,749.1K
07:47 2,931.58 2,931.58 2,929.83 2,929.88 32,922.7K
07:48 2,929.86 2,929.97 2,929.38 2,929.42 21,065.6K
07:49 2,929.29 2,929.46 2,928.66 2,928.87 16,960.8K
07:50 2,928.89 2,928.89 2,928.68 2,928.72 22,400.6K
07:51 2,928.86 2,928.89 2,928.48 2,928.83 20,237.0K
07:52 2,928.90 2,929.24 2,928.59 2,928.87 30,020.5K
07:53 2,929.25 2,929.38 2,929.10 2,929.38 20,012.1K
07:54 2,929.72 2,929.92 2,929.56 2,929.67 34,494.2K
07:55 2,929.66 2,930.19 2,929.59 2,930.19 26,895.9K
07:56 2,930.26 2,930.54 2,930.24 2,930.54 29,579.2K
07:57 2,930.80 2,931.52 2,930.80 2,931.52 31,438.2K
07:58 2,931.89 2,932.60 2,931.79 2,932.59 46,849.9K
07:59 2,932.96 2,934.56 2,932.96 2,934.56 70,928.0K
08:00 2,934.55 2,934.60 2,933.89 2,934.35 81,886.7K
08:01 2,933.98 2,934.05 2,933.54 2,933.54 26,992.7K
08:02 2,933.87 2,934.63 2,933.87 2,934.63 48,973.2K
08:03 2,934.88 2,937.11 2,934.79 2,937.11 67,155.0K
08:04 2,937.26 2,937.72 2,937.23 2,937.72 67,349.7K
08:05 2,937.37 2,937.99 2,937.34 2,937.99 48,197.9K
08:06 2,938.07 2,938.63 2,937.98 2,938.63 42,562.7K
08:07 2,938.67 2,939.41 2,938.67 2,939.39 74,752.7K
08:08 2,939.23 2,939.44 2,939.10 2,939.44 37,137.8K
08:09 2,939.39 2,939.40 2,935.92 2,935.92 68,809.4K
08:10 2,935.51 2,935.91 2,935.31 2,935.58 48,098.1K
08:11 2,935.36 2,935.42 2,932.02 2,932.02 66,359.5K
08:12 2,932.03 2,932.17 2,931.79 2,931.91 36,262.0K
08:13 2,932.02 2,932.02 2,931.58 2,931.89 25,714.7K
08:14 2,931.86 2,933.44 2,931.86 2,933.43 33,456.5K
08:15 2,933.99 2,934.51 2,933.99 2,934.37 27,096.9K
08:16 2,934.34 2,935.29 2,934.34 2,935.29 20,607.1K
08:17 2,935.19 2,935.34 2,934.49 2,934.49 40,802.8K
08:18 2,934.37 2,934.37 2,933.86 2,933.95 13,871.9K
08:19 2,933.95 2,934.07 2,933.43 2,933.43 33,190.7K
08:20 2,933.28 2,933.71 2,933.27 2,933.65 12,726.7K
08:21 2,933.57 2,933.77 2,933.51 2,933.52 23,920.2K
08:22 2,933.00 2,933.04 2,932.27 2,932.64 41,426.4K
08:23 2,932.22 2,932.24 2,931.53 2,931.96 56,317.5K
08:24 2,932.06 2,932.17 2,931.57 2,931.57 29,616.1K
08:25 2,931.39 2,931.62 2,930.84 2,930.84 43,320.3K
08:26 2,930.40 2,930.54 2,927.75 2,927.75 90,261.3K
08:27 2,927.95 2,928.34 2,927.61 2,928.10 72,791.1K
08:28 2,928.07 2,928.07 2,927.30 2,927.31 22,638.5K
08:29 2,927.34 2,927.66 2,926.94 2,926.94 37,497.6K
08:30 2,927.12 2,927.12 2,926.69 2,926.84 34,858.7K
08:31 2,926.92 2,926.99 2,926.29 2,926.51 29,472.7K
08:32 2,926.56 2,928.02 2,926.52 2,927.87 43,666.1K
08:33 2,927.63 2,927.96 2,927.57 2,927.92 24,340.4K
08:34 2,928.08 2,928.08 2,927.40 2,927.57 24,229.1K
08:35 2,927.35 2,927.61 2,927.34 2,927.34 10,423.0K
08:36 2,927.05 2,927.13 2,926.50 2,926.73 25,905.2K
08:37 2,926.89 2,926.89 2,926.19 2,926.23 26,670.2K
08:38 2,926.25 2,927.06 2,926.10 2,926.89 35,537.4K
08:39 2,927.00 2,927.06 2,926.72 2,926.91 21,903.1K
08:40 2,926.74 2,926.92 2,926.62 2,926.73 25,541.4K
08:41 2,926.72 2,926.72 2,926.37 2,926.45 17,567.1K
08:42 2,926.32 2,926.46 2,926.28 2,926.28 21,698.2K
08:43 2,926.31 2,926.31 2,925.65 2,925.99 48,263.7K
08:44 2,925.91 2,925.92 2,924.70 2,924.87 57,893.4K
08:45 2,924.73 2,924.73 2,924.12 2,924.23 34,541.7K
08:46 2,924.12 2,924.12 2,923.81 2,923.92 33,967.6K
08:47 2,923.72 2,923.78 2,923.47 2,923.47 61,570.1K
08:48 2,923.33 2,925.33 2,923.30 2,925.33 85,030.2K
08:49 2,925.82 2,930.26 2,925.82 2,929.97 146,399.4K
08:50 2,930.67 2,930.67 2,929.57 2,930.46 51,062.1K
08:51 2,930.00 2,930.04 2,929.76 2,929.85 28,116.7K
08:52 2,929.71 2,931.13 2,929.60 2,931.07 22,036.3K
08:53 2,931.11 2,931.18 2,930.53 2,930.85 32,459.6K
08:54 2,930.83 2,932.19 2,930.83 2,932.19 59,597.7K
08:55 2,932.54 2,934.32 2,932.54 2,934.32 50,587.4K
08:56 2,934.27 2,934.37 2,933.98 2,933.98 23,989.5K
08:57 2,933.72 2,933.72 2,933.32 2,933.32 30,886.9K
08:58 2,933.22 2,933.22 2,931.90 2,931.90 28,393.5K
08:59 2,931.86 2,931.89 2,931.49 2,931.76 19,440.1K
09:00 2,929.85 2,930.03 2,929.02 2,929.02 101,279.2K
09:01 2,927.34 2,927.34 2,925.89 2,926.14 92,873.4K
09:02 2,926.12 2,927.49 2,926.03 2,927.33 56,844.7K
09:03 2,924.06 2,924.06 2,922.69 2,922.69 106,164.4K
09:04 2,922.84 2,925.87 2,922.65 2,925.53 46,000.6K
09:05 2,925.43 2,928.54 2,925.43 2,928.42 29,399.7K
09:06 2,925.89 2,927.04 2,925.39 2,925.42 39,436.4K
09:07 2,925.67 2,926.50 2,925.51 2,926.21 43,747.9K
09:08 2,926.68 2,927.61 2,926.61 2,927.53 23,882.8K
09:09 2,927.62 2,927.73 2,927.55 2,927.66 23,985.1K
09:10 2,926.46 2,926.87 2,926.27 2,926.74 27,835.8K
09:11 2,926.87 2,929.05 2,926.87 2,929.05 41,251.4K
09:12 2,930.30 2,930.99 2,926.90 2,926.94 99,820.4K
09:13 2,927.09 2,929.00 2,927.09 2,928.97 20,469.0K
09:14 2,928.79 2,929.68 2,928.72 2,929.68 21,858.8K
09:15 2,929.74 2,930.26 2,928.78 2,928.78 34,068.8K
09:16 2,927.39 2,928.20 2,927.13 2,927.91 32,190.4K
09:17 2,927.98 2,929.07 2,927.93 2,928.82 34,124.0K
09:18 2,929.31 2,929.45 2,927.97 2,928.29 34,044.6K
09:19 2,928.77 2,929.03 2,928.27 2,928.48 16,396.5K
09:20 2,928.32 2,929.65 2,928.32 2,929.50 28,535.1K
09:21 2,929.47 2,929.67 2,928.89 2,928.92 15,353.8K
09:22 2,928.54 2,928.54 2,928.25 2,928.31 32,031.9K
09:23 2,928.38 2,928.65 2,928.33 2,928.65 24,904.8K
09:24 2,928.57 2,928.57 2,928.21 2,928.38 21,922.7K
09:25 2,928.35 2,928.35 2,926.51 2,926.62 41,095.8K
09:26 2,926.34 2,927.10 2,926.34 2,926.89 17,178.9K
09:27 2,927.04 2,927.04 2,926.65 2,926.84 27,185.9K
09:28 2,926.83 2,927.22 2,926.72 2,927.19 23,549.8K
09:29 2,927.22 2,927.50 2,927.22 2,927.50 36,617.3K
09:30 2,927.10 2,927.29 2,926.91 2,926.92 26,658.8K
09:31 2,926.99 2,927.25 2,926.99 2,927.24 16,605.7K
09:32 2,927.42 2,927.53 2,927.28 2,927.38 35,438.9K
09:33 2,927.32 2,927.48 2,927.16 2,927.47 44,640.8K
09:34 2,927.57 2,928.31 2,927.51 2,928.31 28,415.7K
09:35 2,928.70 2,929.64 2,928.35 2,929.64 51,260.9K
09:36 2,929.74 2,930.28 2,929.74 2,930.28 31,936.3K
09:37 2,928.07 2,928.07 2,927.45 2,927.93 51,546.8K
09:38 2,927.99 2,928.23 2,927.67 2,927.79 36,665.5K
09:39 2,927.98 2,928.37 2,927.93 2,928.26 24,025.9K
09:40 2,928.07 2,928.07 2,921.59 2,922.02 197,316.1K
09:41 2,922.65 2,922.69 2,919.57 2,919.93 162,023.2K
09:42 2,920.34 2,921.19 2,920.20 2,921.19 101,894.9K
09:43 2,919.80 2,919.80 2,918.62 2,918.97 154,439.0K
09:44 2,919.41 2,919.41 2,918.13 2,918.16 125,745.8K
09:45 2,918.29 2,918.38 2,914.89 2,915.05 275,331.1K
09:46 2,915.16 2,915.43 2,914.44 2,914.50 124,245.2K
09:47 2,914.92 2,920.08 2,914.92 2,919.95 168,283.6K
09:48 2,919.76 2,921.31 2,919.26 2,921.31 82,810.4K
09:49 2,921.30 2,921.30 2,919.46 2,919.82 75,510.7K
09:50 2,919.87 2,920.34 2,919.77 2,920.25 54,301.9K
09:51 2,920.29 2,922.63 2,920.29 2,922.63 87,726.8K
09:52 2,922.86 2,925.78 2,922.86 2,925.45 101,321.4K
09:53 2,924.41 2,925.61 2,924.39 2,925.52 110,658.1K
09:54 2,925.63 2,925.63 2,922.84 2,924.24 84,477.5K
09:55 2,924.68 2,925.79 2,924.66 2,925.70 59,874.3K
09:56 2,926.00 2,926.89 2,926.00 2,926.58 69,987.7K
09:57 2,926.68 2,927.22 2,926.39 2,926.70 70,428.0K
09:58 2,926.87 2,927.07 2,926.30 2,926.30 79,961.6K
09:59 2,926.53 2,926.62 2,925.12 2,925.12 83,826.5K
10:00 2,924.74 2,925.43 2,923.75 2,925.09 121,103.9K
10:01 2,921.21 2,921.99 2,918.86 2,921.99 229,541.7K
10:02 2,922.63 2,928.99 2,922.63 2,928.99 300,247.0K
10:03 2,929.89 2,935.54 2,929.89 2,935.54 393,826.7K
10:04 2,937.64 2,939.03 2,934.95 2,935.37 442,703.9K
10:05 2,936.52 2,940.70 2,936.52 2,938.96 355,314.9K
10:06 2,937.37 2,937.37 2,931.98 2,931.98 311,312.4K
10:07 2,932.12 2,932.12 2,928.37 2,929.75 335,228.4K
10:08 2,930.00 2,937.59 2,930.00 2,936.54 288,347.4K
10:09 2,937.95 2,938.14 2,932.87 2,932.91 280,201.1K
10:10 2,932.19 2,936.96 2,932.19 2,936.96 167,849.8K
10:11 2,937.27 2,941.62 2,937.27 2,941.62 338,682.6K
10:12 2,941.80 2,941.80 2,936.78 2,937.19 434,491.6K
10:13 2,937.57 2,939.01 2,935.89 2,938.64 209,937.1K
10:14 2,937.91 2,938.69 2,932.77 2,933.18 322,244.7K
10:15 2,934.06 2,934.27 2,930.23 2,930.23 189,424.9K
10:16 2,928.95 2,932.61 2,928.95 2,931.20 207,285.0K
10:17 2,931.01 2,931.05 2,929.87 2,929.90 163,803.5K
10:18 2,929.27 2,932.12 2,929.27 2,932.07 161,064.4K
10:19 2,930.81 2,933.63 2,930.81 2,933.63 99,240.5K
10:20 2,935.18 2,937.25 2,935.18 2,936.60 176,121.6K
10:21 2,936.85 2,939.87 2,936.85 2,939.01 256,292.6K
10:22 2,939.56 2,939.94 2,936.55 2,939.94 217,734.1K
10:23 2,940.01 2,940.53 2,938.32 2,938.34 180,943.1K
10:24 2,937.55 2,939.18 2,937.55 2,938.38 155,440.8K
10:25 2,939.00 2,940.92 2,939.00 2,939.67 211,418.2K
10:26 2,938.21 2,940.18 2,938.04 2,939.92 189,249.5K
10:27 2,939.84 2,939.84 2,937.46 2,937.68 117,821.6K
10:28 2,936.25 2,936.45 2,935.85 2,935.85 143,898.7K
10:29 2,935.34 2,939.99 2,935.34 2,939.15 161,524.6K
10:30 2,941.06 2,943.42 2,940.90 2,942.64 227,735.1K
10:31 2,942.66 2,944.42 2,942.66 2,944.42 215,192.1K
10:32 2,944.23 2,944.23 2,941.42 2,941.42 187,456.2K
10:33 2,939.80 2,943.10 2,938.51 2,942.10 157,947.3K
10:34 2,942.37 2,942.49 2,940.90 2,940.90 71,879.8K
10:35 2,941.62 2,942.21 2,941.62 2,941.81 108,429.3K
10:36 2,942.04 2,943.74 2,942.00 2,943.74 136,256.1K
10:37 2,943.15 2,943.97 2,942.52 2,943.27 174,538.3K
10:38 2,943.30 2,943.30 2,939.74 2,940.41 213,277.6K
10:39 2,942.17 2,943.26 2,941.83 2,943.26 130,968.6K
10:40 2,944.65 2,944.69 2,942.79 2,944.49 252,292.0K
10:41 2,947.12 2,947.14 2,942.66 2,942.66 299,492.6K
10:42 2,942.59 2,943.30 2,939.16 2,940.64 218,908.0K
10:43 2,940.20 2,940.86 2,940.16 2,940.44 170,143.7K
10:44 2,939.47 2,939.47 2,938.28 2,938.78 175,600.3K
10:45 2,938.30 2,940.65 2,938.22 2,940.65 130,748.7K
10:46 2,941.17 2,942.85 2,941.17 2,942.62 108,553.6K
10:47 2,942.87 2,942.95 2,940.03 2,940.23 52,152.3K
10:48 2,940.25 2,940.25 2,936.79 2,936.79 273,511.3K
10:49 2,935.83 2,935.98 2,933.24 2,933.27 205,034.5K
10:50 2,933.57 2,933.59 2,931.06 2,931.06 234,826.0K
10:51 2,930.45 2,931.87 2,930.45 2,931.87 226,673.4K
10:52 2,932.29 2,933.31 2,931.16 2,933.31 161,854.3K
10:53 2,933.26 2,933.31 2,932.98 2,932.98 66,751.3K
10:54 2,931.49 2,931.49 2,928.59 2,928.59 234,785.0K
10:55 2,929.08 2,930.70 2,928.83 2,930.70 135,775.6K
10:56 2,931.22 2,932.10 2,930.08 2,930.25 100,146.2K
10:57 2,930.37 2,933.03 2,930.35 2,933.03 107,282.6K
10:58 2,933.07 2,934.39 2,933.07 2,934.04 110,358.9K
10:59 2,935.26 2,935.84 2,932.62 2,932.62 94,109.2K
11:00 2,933.08 2,933.46 2,932.89 2,933.46 66,483.4K
11:01 2,933.67 2,934.83 2,933.67 2,934.73 63,501.9K
11:02 2,936.27 2,937.19 2,936.27 2,936.46 87,788.3K
11:03 2,935.85 2,936.33 2,934.67 2,935.45 74,246.0K
11:04 2,935.55 2,935.62 2,934.43 2,934.68 93,248.8K
11:05 2,934.33 2,936.33 2,934.21 2,936.33 57,332.4K
11:06 2,937.07 2,938.02 2,937.07 2,937.76 91,542.7K
11:07 2,937.68 2,937.68 2,934.43 2,934.57 57,724.4K
11:08 2,934.44 2,936.51 2,934.38 2,936.51 56,329.3K
11:09 2,936.56 2,936.60 2,935.26 2,935.26 57,796.2K
11:10 2,935.10 2,935.24 2,933.26 2,933.26 75,793.1K
11:11 2,932.96 2,933.12 2,932.11 2,932.11 102,864.7K
11:12 2,931.25 2,931.40 2,930.66 2,931.10 98,352.2K
11:13 2,930.95 2,932.30 2,930.91 2,931.78 76,392.4K
11:14 2,931.48 2,931.63 2,929.57 2,929.57 65,484.9K
11:15 2,929.52 2,929.99 2,929.29 2,929.29 90,378.6K
11:16 2,929.36 2,929.36 2,928.25 2,928.25 103,947.1K
11:17 2,928.24 2,928.28 2,922.82 2,922.82 323,220.4K
11:18 2,921.30 2,923.59 2,921.30 2,923.39 278,451.8K
11:19 2,923.88 2,924.00 2,921.68 2,921.68 177,176.8K
11:20 2,922.59 2,925.31 2,922.59 2,923.59 154,271.0K
11:21 2,923.36 2,923.80 2,922.58 2,923.80 141,501.9K
11:22 2,924.11 2,924.12 2,923.61 2,923.61 148,557.2K
11:23 2,923.16 2,923.20 2,921.52 2,921.52 187,079.1K
11:24 2,920.78 2,920.78 2,917.94 2,918.54 348,584.2K
11:25 2,919.14 2,921.77 2,919.14 2,921.77 227,169.9K
11:26 2,921.14 2,923.44 2,921.03 2,923.44 157,680.8K
11:27 2,923.61 2,925.21 2,923.27 2,923.55 188,080.4K
11:28 2,923.25 2,923.63 2,922.36 2,922.36 157,117.7K
11:29 2,922.25 2,922.25 2,920.17 2,920.25 162,990.7K
11:30 2,920.73 2,921.56 2,920.73 2,921.48 123,196.4K
11:31 2,921.69 2,923.85 2,921.69 2,923.82 131,236.3K
11:32 2,923.96 2,923.96 2,922.38 2,922.71 104,117.0K
11:33 2,922.50 2,923.30 2,920.76 2,922.34 134,586.7K
11:34 2,921.82 2,921.82 2,919.33 2,919.33 113,636.2K
11:35 2,919.41 2,923.11 2,918.38 2,923.11 204,247.2K
11:36 2,923.05 2,924.70 2,922.96 2,924.70 128,469.9K
11:37 2,924.68 2,927.61 2,924.68 2,927.04 240,279.8K
11:38 2,927.03 2,927.03 2,924.67 2,924.82 163,438.5K
11:39 2,924.72 2,924.72 2,921.86 2,921.87 97,638.0K
11:40 2,921.67 2,924.29 2,921.55 2,924.29 70,487.6K
11:41 2,924.23 2,926.75 2,924.22 2,926.75 95,460.1K
11:42 2,927.16 2,927.93 2,927.16 2,927.37 134,250.0K
11:43 2,926.97 2,927.80 2,925.84 2,927.80 87,500.5K
11:44 2,928.44 2,928.48 2,927.80 2,928.21 76,157.6K
11:45 2,928.35 2,928.87 2,928.30 2,928.83 122,136.9K
11:46 2,928.11 2,928.27 2,926.83 2,926.83 138,552.0K
11:47 2,926.50 2,926.70 2,924.25 2,924.25 125,551.6K
11:48 2,924.09 2,925.66 2,923.72 2,925.60 140,340.8K
11:49 2,925.71 2,927.58 2,925.71 2,927.58 78,257.8K
11:50 2,927.79 2,928.18 2,927.62 2,927.72 49,387.2K
11:51 2,927.70 2,927.79 2,927.16 2,927.26 48,023.2K
11:52 2,926.85 2,926.96 2,926.64 2,926.86 76,748.1K
11:53 2,926.83 2,926.83 2,925.18 2,925.18 97,292.1K
11:54 2,924.57 2,925.32 2,924.38 2,925.26 74,975.9K
11:55 2,925.19 2,925.29 2,924.08 2,924.14 70,361.3K
11:56 2,923.79 2,925.20 2,923.67 2,925.12 84,941.1K
11:57 2,925.09 2,925.09 2,923.46 2,923.46 86,812.2K
11:58 2,923.05 2,923.05 2,921.74 2,921.74 120,639.5K
11:59 2,921.77 2,921.87 2,921.21 2,921.22 105,578.4K
12:00 2,920.86 2,921.87 2,920.22 2,921.69 182,853.2K
12:01 2,921.91 2,922.17 2,921.64 2,922.07 80,714.6K
12:02 2,921.98 2,925.31 2,921.98 2,925.22 139,888.8K
12:03 2,926.41 2,926.73 2,924.87 2,924.93 80,750.6K
12:04 2,924.22 2,924.44 2,923.91 2,923.91 77,009.4K
12:05 2,923.60 2,924.68 2,923.55 2,924.68 79,253.0K
12:06 2,924.66 2,924.90 2,923.92 2,923.92 62,205.3K
12:07 2,924.15 2,925.94 2,924.15 2,925.94 76,104.6K
12:08 2,926.39 2,926.53 2,924.26 2,924.26 79,357.1K
12:09 2,922.62 2,923.04 2,922.62 2,922.64 77,495.7K
12:10 2,922.43 2,922.70 2,922.11 2,922.13 68,300.8K
12:11 2,922.18 2,924.82 2,922.15 2,924.82 65,799.1K
12:12 2,924.29 2,925.41 2,924.16 2,924.74 61,120.7K
12:13 2,925.34 2,926.83 2,925.34 2,926.59 89,813.5K
12:14 2,926.67 2,931.32 2,926.67 2,931.32 274,408.2K
12:15 2,934.36 2,934.36 2,931.69 2,931.91 216,849.2K
12:16 2,931.51 2,931.51 2,929.26 2,930.94 126,034.2K
12:17 2,930.77 2,933.11 2,930.77 2,933.11 79,023.6K
12:18 2,934.13 2,936.93 2,934.13 2,935.47 255,702.7K
12:19 2,935.08 2,935.29 2,933.32 2,933.86 160,252.3K
12:20 2,933.77 2,935.78 2,933.77 2,935.68 136,430.8K
12:21 2,935.45 2,936.20 2,935.39 2,935.98 123,804.5K
12:22 2,935.74 2,941.17 2,935.74 2,940.97 412,329.6K
12:23 2,940.91 2,941.11 2,939.50 2,939.50 130,260.8K
12:24 2,938.90 2,940.14 2,938.05 2,938.48 124,704.4K
12:25 2,938.56 2,941.64 2,938.13 2,941.64 339,192.9K
12:26 2,941.36 2,942.08 2,941.22 2,942.08 173,674.3K
12:27 2,942.34 2,942.34 2,939.85 2,941.76 191,632.5K
12:28 2,942.01 2,942.46 2,942.01 2,942.35 177,274.8K
12:29 2,942.55 2,942.94 2,940.72 2,940.79 174,174.6K
12:30 2,941.43 2,943.19 2,941.43 2,943.19 176,079.3K
12:31 2,943.70 2,944.58 2,943.00 2,944.58 265,204.3K
12:32 2,944.64 2,945.47 2,943.75 2,943.89 238,138.5K
12:33 2,944.19 2,944.90 2,943.15 2,943.38 247,151.9K
12:34 2,943.54 2,943.82 2,943.54 2,943.82 86,044.6K
12:35 2,942.46 2,942.46 2,940.48 2,941.20 216,090.9K
12:36 2,941.63 2,943.35 2,941.63 2,943.30 131,037.8K
12:37 2,942.84 2,942.84 2,940.15 2,940.15 165,063.6K
12:38 2,940.00 2,940.21 2,937.85 2,937.85 121,938.9K
12:39 2,939.60 2,941.50 2,939.60 2,940.64 129,477.7K
12:40 2,940.67 2,940.85 2,938.23 2,938.55 100,166.8K
12:41 2,938.69 2,941.07 2,938.69 2,941.07 159,109.5K
12:42 2,941.36 2,943.84 2,941.36 2,943.84 183,420.1K
12:43 2,943.77 2,944.06 2,942.90 2,943.00 125,840.4K
12:44 2,942.50 2,943.11 2,942.27 2,943.11 76,175.3K
12:45 2,943.77 2,947.12 2,943.77 2,946.84 253,763.3K
12:46 2,946.76 2,947.67 2,946.76 2,947.67 200,965.4K
12:47 2,946.83 2,947.01 2,946.10 2,946.37 140,425.2K
12:48 2,946.39 2,946.51 2,946.19 2,946.20 104,388.8K
12:49 2,946.21 2,947.02 2,945.38 2,945.38 177,908.0K
12:50 2,944.96 2,946.07 2,944.68 2,944.68 113,373.3K
12:51 2,944.38 2,944.38 2,942.17 2,942.17 194,703.0K
12:52 2,941.54 2,942.93 2,941.39 2,942.85 135,693.6K
12:53 2,942.67 2,942.67 2,940.81 2,940.81 66,204.6K
12:54 2,940.77 2,940.77 2,938.61 2,939.73 136,158.4K
12:55 2,939.81 2,940.53 2,939.81 2,939.87 72,635.9K
12:56 2,939.52 2,940.82 2,939.48 2,940.82 68,480.5K
12:57 2,940.99 2,942.04 2,940.99 2,942.04 68,956.6K
12:58 2,942.27 2,944.81 2,942.26 2,944.77 112,061.2K
12:59 2,944.79 2,944.90 2,943.88 2,944.14 110,451.9K
13:00 2,944.68 2,946.46 2,944.68 2,946.46 132,982.3K
13:01 2,946.80 2,946.80 2,944.59 2,944.59 114,067.0K
13:02 2,943.61 2,944.01 2,942.22 2,942.42 95,320.3K
13:03 2,941.92 2,943.02 2,941.92 2,943.02 96,770.9K
13:04 2,943.32 2,944.15 2,943.16 2,944.15 76,099.1K
13:05 2,944.12 2,944.12 2,943.15 2,943.33 42,414.9K
13:06 2,943.73 2,944.33 2,943.73 2,944.33 43,904.6K
13:07 2,944.25 2,944.25 2,943.41 2,943.47 36,662.2K
13:08 2,943.97 2,944.66 2,943.81 2,944.66 169,838.2K
13:09 2,944.93 2,945.17 2,944.25 2,944.25 74,283.9K
13:10 2,943.92 2,944.54 2,943.73 2,944.54 73,991.4K
13:11 2,944.62 2,946.82 2,944.62 2,946.27 164,229.1K
13:12 2,945.85 2,946.46 2,945.52 2,945.52 54,890.5K
13:13 2,945.10 2,945.10 2,944.05 2,944.05 64,485.4K
13:14 2,944.26 2,944.42 2,944.18 2,944.26 58,474.2K
13:15 2,944.23 2,944.26 2,942.58 2,942.58 102,805.0K
13:16 2,942.88 2,943.13 2,942.55 2,942.55 82,587.0K
13:17 2,942.15 2,942.15 2,939.02 2,939.04 182,487.0K
13:18 2,939.09 2,939.12 2,937.77 2,937.77 109,175.6K
13:19 2,937.68 2,937.72 2,934.71 2,935.46 168,783.7K
13:20 2,935.72 2,937.22 2,935.69 2,937.14 90,284.2K
13:21 2,937.67 2,938.40 2,937.22 2,938.40 78,689.7K
13:22 2,938.74 2,939.45 2,938.74 2,939.45 50,445.2K
13:23 2,939.66 2,939.79 2,939.32 2,939.32 92,309.5K
13:24 2,939.00 2,939.45 2,938.96 2,939.19 43,651.8K
13:25 2,938.94 2,939.16 2,938.53 2,939.16 51,746.7K
13:26 2,939.43 2,939.49 2,939.24 2,939.24 44,092.1K
13:27 2,939.16 2,939.38 2,938.55 2,938.68 41,361.5K
13:28 2,938.67 2,938.67 2,935.74 2,935.74 99,711.8K
13:29 2,935.75 2,937.05 2,935.67 2,937.04 54,614.6K
13:30 2,937.23 2,937.87 2,937.10 2,937.10 52,254.6K
13:31 2,937.24 2,937.57 2,936.03 2,936.15 50,925.6K
13:32 2,936.21 2,936.30 2,934.84 2,935.20 68,093.6K
13:33 2,935.36 2,936.57 2,935.30 2,936.21 66,560.9K
13:34 2,936.75 2,939.83 2,936.75 2,939.76 90,247.3K
13:35 2,940.49 2,942.58 2,940.49 2,942.58 148,864.4K
13:36 2,942.34 2,942.43 2,940.76 2,940.76 98,407.9K
13:37 2,940.18 2,940.76 2,939.96 2,939.96 66,674.5K
13:38 2,939.88 2,941.21 2,939.77 2,941.21 48,751.5K
13:39 2,941.14 2,941.29 2,940.82 2,941.00 57,315.0K
13:40 2,941.02 2,941.44 2,940.85 2,941.16 66,129.5K
13:41 2,940.99 2,941.12 2,940.71 2,940.78 48,720.0K
13:42 2,940.95 2,941.03 2,938.94 2,938.94 79,924.8K
13:43 2,939.00 2,940.09 2,939.00 2,939.87 39,508.4K
13:44 2,939.68 2,940.49 2,939.51 2,940.49 52,482.9K
13:45 2,940.80 2,942.05 2,940.80 2,942.05 54,587.8K
13:46 2,942.24 2,944.37 2,942.24 2,944.37 188,717.4K
13:47 2,944.47 2,945.55 2,944.41 2,945.55 93,901.0K
13:48 2,945.65 2,945.68 2,944.69 2,944.69 151,933.9K
13:49 2,944.75 2,948.04 2,944.75 2,948.04 191,854.4K
13:50 2,948.38 2,950.02 2,948.38 2,949.34 267,747.1K
13:51 2,949.52 2,949.52 2,947.47 2,947.47 163,963.3K
13:52 2,947.57 2,948.22 2,947.57 2,948.20 101,361.4K
13:53 2,948.22 2,948.83 2,948.10 2,948.29 111,248.9K
13:54 2,948.87 2,949.11 2,947.63 2,947.63 99,179.8K
13:55 2,947.95 2,947.95 2,946.93 2,947.04 73,143.4K
13:56 2,946.78 2,946.81 2,946.43 2,946.70 49,756.5K
13:57 2,946.28 2,946.28 2,944.98 2,944.98 61,923.6K
13:58 2,944.78 2,944.78 2,944.19 2,944.26 46,780.8K
13:59 2,944.38 2,945.06 2,944.26 2,945.06 55,140.7K
14:00 2,945.08 2,945.63 2,945.00 2,945.63 79,514.2K
14:01 2,945.63 2,946.00 2,945.63 2,946.00 57,089.7K
14:02 2,945.89 2,946.13 2,945.75 2,945.97 40,194.1K
14:03 2,945.69 2,945.73 2,945.21 2,945.21 44,699.7K
14:04 2,945.12 2,945.14 2,944.84 2,944.96 69,493.6K
14:05 2,945.23 2,946.66 2,945.21 2,946.66 101,808.2K
14:06 2,947.28 2,949.04 2,947.17 2,948.91 151,694.0K
14:07 2,948.87 2,949.48 2,948.83 2,949.45 133,892.6K
14:08 2,949.27 2,950.55 2,949.27 2,950.55 103,760.3K
14:09 2,950.71 2,951.22 2,950.55 2,951.20 119,665.5K
14:10 2,951.12 2,951.18 2,949.59 2,949.59 117,551.9K
14:11 2,949.40 2,949.40 2,948.54 2,948.61 100,173.0K
14:12 2,948.01 2,950.05 2,947.78 2,949.81 104,173.9K
14:13 2,949.87 2,950.69 2,949.87 2,950.23 146,024.8K
14:14 2,950.15 2,950.61 2,950.15 2,950.61 104,858.2K
14:15 2,950.47 2,951.05 2,950.42 2,951.00 77,918.2K
14:16 2,951.11 2,951.29 2,950.05 2,950.05 107,388.6K
14:17 2,949.57 2,949.67 2,946.99 2,946.99 94,201.7K
14:18 2,947.01 2,947.73 2,946.77 2,947.23 103,131.3K
14:19 2,946.79 2,948.06 2,946.79 2,947.84 65,642.4K
14:20 2,948.04 2,948.04 2,946.28 2,946.29 55,263.2K
14:21 2,945.58 2,945.58 2,943.77 2,943.77 132,009.9K
14:22 2,943.96 2,943.96 2,941.62 2,941.66 165,016.8K
14:23 2,942.25 2,944.69 2,942.18 2,944.60 146,474.8K
14:24 2,944.52 2,945.42 2,944.14 2,945.42 57,447.0K
14:25 2,946.29 2,946.35 2,945.73 2,946.35 64,386.1K
14:26 2,947.30 2,947.30 2,946.55 2,946.55 70,201.0K
14:27 2,946.54 2,946.57 2,945.57 2,945.97 54,981.3K
14:28 2,945.99 2,946.34 2,945.96 2,946.29 35,358.4K
14:29 2,946.55 2,947.58 2,946.55 2,947.17 59,536.9K
14:30 2,946.83 2,946.83 2,946.02 2,946.15 47,317.7K
14:31 2,946.22 2,946.38 2,945.93 2,945.95 34,632.2K
14:32 2,946.06 2,946.09 2,944.21 2,944.24 60,797.3K
14:33 2,944.21 2,944.37 2,942.16 2,942.16 117,597.5K
14:34 2,941.82 2,941.82 2,939.32 2,939.99 183,130.8K
14:35 2,940.73 2,941.93 2,940.60 2,941.93 84,471.0K
14:36 2,942.66 2,944.23 2,942.66 2,942.98 111,200.8K
14:37 2,942.92 2,942.93 2,931.69 2,931.69 543,383.0K
14:38 2,928.08 2,931.56 2,921.72 2,923.40 1,372,322.4K
14:39 2,922.61 2,927.15 2,922.61 2,923.14 526,739.6K
14:40 2,924.25 2,927.28 2,923.55 2,924.41 318,414.7K
14:41 2,924.87 2,930.82 2,924.86 2,930.56 218,590.4K
14:42 2,925.67 2,927.94 2,924.50 2,927.30 435,744.9K
14:43 2,931.20 2,932.71 2,930.19 2,931.20 283,907.5K
14:44 2,932.44 2,939.59 2,932.44 2,937.89 444,196.4K
14:45 2,935.71 2,941.41 2,935.18 2,941.12 272,886.6K
14:46 2,939.89 2,940.07 2,937.25 2,937.72 158,853.4K
14:47 2,937.13 2,937.21 2,933.17 2,934.76 193,627.7K
14:48 2,935.34 2,935.34 2,933.07 2,933.90 104,512.0K
14:49 2,932.97 2,933.43 2,931.60 2,931.92 108,705.5K
14:50 2,930.11 2,934.57 2,930.07 2,934.57 133,246.4K
14:51 2,934.73 2,935.73 2,934.00 2,934.56 93,372.5K
14:52 2,934.93 2,936.00 2,934.49 2,936.00 62,790.9K
14:53 2,936.27 2,939.80 2,936.21 2,939.80 167,118.1K
14:54 2,939.93 2,940.12 2,938.53 2,938.57 114,081.0K
14:55 2,938.80 2,939.51 2,936.88 2,936.88 102,180.0K
14:56 2,936.30 2,936.30 2,934.12 2,934.30 107,766.9K
14:57 2,935.15 2,938.90 2,935.15 2,938.90 74,108.5K
14:58 2,939.85 2,942.17 2,939.68 2,939.68 204,045.5K
14:59 2,939.54 2,939.95 2,938.23 2,939.85 66,022.2K
15:00 2,938.24 2,940.49 2,937.77 2,940.40 105,936.7K
15:01 2,940.29 2,941.53 2,938.81 2,938.81 95,400.0K
15:02 2,937.61 2,937.61 2,935.72 2,936.15 78,809.1K
15:03 2,936.44 2,936.63 2,934.51 2,934.64 88,622.9K
15:04 2,934.21 2,934.85 2,933.10 2,934.85 84,925.6K
15:05 2,934.84 2,939.04 2,934.84 2,938.96 110,866.7K
15:06 2,939.81 2,940.35 2,938.22 2,938.22 77,820.9K
15:07 2,937.99 2,940.79 2,937.99 2,940.79 67,612.6K
15:08 2,940.91 2,941.02 2,939.90 2,940.69 95,042.3K
15:09 2,940.80 2,940.85 2,940.12 2,940.70 95,943.7K
15:10 2,941.19 2,943.85 2,941.08 2,943.65 179,532.1K
15:11 2,943.16 2,943.72 2,942.05 2,942.05 90,916.4K
15:12 2,942.05 2,942.12 2,940.48 2,940.51 64,414.9K
15:13 2,939.47 2,940.42 2,939.13 2,940.13 94,673.6K
15:14 2,939.87 2,940.17 2,939.66 2,940.17 72,805.0K
15:15 2,939.77 2,941.95 2,939.77 2,941.69 81,614.1K
15:16 2,941.88 2,942.80 2,941.88 2,942.68 43,378.0K
15:17 2,942.74 2,943.24 2,942.74 2,943.19 60,030.7K
15:18 2,943.40 2,943.46 2,941.30 2,941.30 96,127.5K
15:19 2,940.28 2,940.29 2,938.32 2,938.32 78,083.1K
15:20 2,938.54 2,939.65 2,938.54 2,938.61 59,952.0K
15:21 2,938.19 2,938.41 2,937.09 2,938.02 94,110.2K
15:22 2,938.28 2,938.45 2,937.54 2,937.69 51,438.6K
15:23 2,937.73 2,938.13 2,935.91 2,935.91 80,422.5K
15:24 2,934.70 2,935.47 2,933.71 2,934.41 191,120.5K
15:25 2,934.55 2,936.41 2,934.55 2,935.33 115,369.8K
15:26 2,935.07 2,936.28 2,934.82 2,936.17 48,662.3K
15:27 2,935.71 2,935.86 2,935.01 2,935.01 49,794.3K
15:28 2,934.75 2,934.84 2,934.25 2,934.51 77,274.3K
15:29 2,934.52 2,934.52 2,933.81 2,934.20 44,122.0K
15:30 2,933.74 2,934.55 2,933.09 2,934.36 109,937.0K
15:31 2,934.50 2,935.09 2,934.44 2,934.93 77,265.4K
15:32 2,934.84 2,935.92 2,934.72 2,935.88 50,263.7K
15:33 2,935.99 2,938.52 2,935.99 2,938.52 129,531.1K
15:34 2,938.85 2,938.93 2,936.43 2,936.45 64,259.1K
15:35 2,936.33 2,937.93 2,936.33 2,937.17 58,150.7K
15:36 2,937.01 2,937.02 2,935.90 2,936.80 65,474.5K
15:37 2,936.56 2,936.60 2,934.74 2,934.74 59,077.3K
15:38 2,934.68 2,935.39 2,934.35 2,935.38 54,266.3K
15:39 2,935.24 2,935.24 2,933.99 2,934.21 67,313.3K
15:40 2,935.76 2,935.98 2,934.98 2,935.45 41,760.3K
15:41 2,935.71 2,936.74 2,935.51 2,936.74 80,883.8K
15:42 2,936.79 2,937.09 2,936.60 2,936.60 34,885.7K
15:43 2,936.09 2,937.12 2,936.09 2,936.76 39,903.5K
15:44 2,936.31 2,937.78 2,936.31 2,937.71 75,411.4K
15:45 2,938.00 2,940.74 2,938.00 2,940.74 120,013.0K
15:46 2,939.95 2,940.84 2,939.24 2,939.28 100,304.8K
15:47 2,939.60 2,941.61 2,939.60 2,941.61 98,422.6K
15:48 2,940.88 2,940.99 2,939.73 2,939.73 44,249.6K
15:49 2,938.91 2,939.45 2,938.72 2,939.30 61,205.8K
15:50 2,939.40 2,939.97 2,939.40 2,939.62 34,770.0K
15:51 2,939.61 2,940.44 2,939.61 2,940.44 62,053.3K
15:52 2,940.49 2,940.62 2,940.28 2,940.48 52,786.6K
15:53 2,940.22 2,940.22 2,938.66 2,938.66 54,497.4K
15:54 2,938.47 2,938.70 2,938.42 2,938.70 41,539.7K
15:55 2,938.66 2,938.75 2,937.95 2,937.99 54,090.3K
15:56 2,938.31 2,938.79 2,938.05 2,938.79 41,023.3K
15:57 2,939.04 2,939.85 2,939.04 2,939.55 60,778.3K
15:58 2,939.51 2,940.67 2,939.51 2,940.63 55,278.7K
15:59 2,940.57 2,941.56 2,940.57 2,940.79 49,678.5K
16:00 2,940.66 2,941.44 2,940.65 2,941.41 100,821.8K
16:01 2,941.42 2,942.56 2,941.42 2,942.56 68,576.0K
16:02 2,943.34 2,944.63 2,943.34 2,944.05 205,498.0K
16:03 2,944.20 2,944.49 2,943.41 2,943.41 213,789.8K
16:04 2,943.09 2,943.46 2,942.98 2,943.13 99,196.3K
16:05 2,943.10 2,945.11 2,943.10 2,945.11 130,346.6K
16:06 2,945.32 2,948.04 2,945.32 2,948.03 168,446.4K
16:07 2,948.17 2,949.66 2,948.17 2,949.58 148,221.2K
16:08 2,949.47 2,951.31 2,949.47 2,951.22 217,317.2K
16:09 2,951.04 2,951.30 2,950.21 2,951.03 177,265.2K
16:10 2,950.98 2,951.25 2,950.38 2,951.10 149,970.8K
16:11 2,951.39 2,951.39 2,949.67 2,949.67 174,890.4K
16:12 2,949.35 2,950.35 2,949.17 2,950.21 100,491.1K
16:13 2,950.01 2,950.25 2,949.95 2,950.20 90,107.7K
16:14 2,950.48 2,952.89 2,950.48 2,952.80 267,896.5K
16:15 2,952.94 2,953.05 2,950.13 2,950.13 144,629.3K
16:16 2,949.70 2,950.27 2,949.62 2,950.19 101,658.2K
16:17 2,950.01 2,950.88 2,950.01 2,950.71 84,345.1K
16:18 2,950.89 2,957.00 2,950.89 2,956.66 457,429.7K
16:19 2,956.73 2,957.32 2,955.59 2,955.78 299,281.4K
16:20 2,956.03 2,958.18 2,956.03 2,958.18 201,385.5K
16:21 2,957.83 2,958.28 2,955.50 2,955.59 168,670.4K
16:22 2,955.05 2,955.12 2,952.27 2,952.35 184,132.5K
16:23 2,951.02 2,951.12 2,949.87 2,951.01 195,251.9K
16:24 2,951.11 2,951.11 2,949.97 2,949.97 113,290.5K
16:25 2,950.66 2,951.43 2,949.60 2,950.12 110,565.5K
16:26 2,950.24 2,950.98 2,950.17 2,950.98 64,004.3K
16:27 2,950.82 2,951.02 2,950.75 2,950.81 59,432.3K
16:28 2,951.06 2,951.24 2,946.65 2,946.65 196,506.3K
16:29 2,946.92 2,948.34 2,946.43 2,948.34 120,234.2K
16:30 2,948.09 2,948.40 2,947.02 2,947.15 94,671.3K
16:31 2,947.09 2,947.60 2,946.97 2,947.60 140,864.8K
16:32 2,948.11 2,948.99 2,948.08 2,948.83 78,517.7K
16:33 2,948.57 2,949.33 2,948.57 2,949.33 61,578.6K
16:34 2,949.19 2,949.29 2,947.34 2,947.34 82,674.9K
16:35 2,947.20 2,947.86 2,947.20 2,947.86 70,757.3K
16:36 2,946.83 2,946.98 2,943.94 2,943.95 159,404.9K
16:37 2,943.38 2,945.21 2,943.38 2,944.57 98,135.6K
16:38 2,944.88 2,946.78 2,944.88 2,946.78 65,177.2K
16:39 2,946.51 2,947.19 2,946.33 2,947.16 104,158.6K
16:40 2,946.64 2,949.25 2,946.64 2,949.25 77,442.3K
16:41 2,949.33 2,949.85 2,948.89 2,949.71 95,217.5K
16:42 2,949.74 2,949.75 2,948.32 2,948.44 82,768.4K
16:43 2,948.01 2,948.12 2,947.80 2,948.05 64,381.6K
16:44 2,948.39 2,949.45 2,948.04 2,949.45 87,168.4K
16:45 2,949.71 2,950.07 2,949.60 2,949.60 90,306.7K
16:46 2,949.48 2,949.48 2,948.57 2,948.57 69,769.2K
16:47 2,948.02 2,948.98 2,947.77 2,948.98 85,757.3K
16:48 2,949.26 2,950.43 2,949.26 2,950.43 136,720.2K
16:49 2,950.38 2,950.82 2,949.73 2,949.79 52,495.8K
16:50 2,948.72 2,948.79 2,947.65 2,947.65 80,641.3K
16:51 2,948.46 2,948.50 2,946.71 2,946.71 102,874.7K
16:52 2,946.60 2,946.60 2,945.90 2,946.33 165,192.7K
16:53 2,946.00 2,946.00 2,944.43 2,944.74 157,290.0K
16:54 2,944.63 2,946.16 2,944.63 2,946.13 94,228.5K
16:55 2,946.35 2,947.40 2,946.35 2,947.38 87,513.8K
16:56 2,947.18 2,947.63 2,946.36 2,946.51 72,540.4K
16:57 2,946.23 2,946.51 2,944.89 2,944.89 120,430.3K
16:58 2,936.33 2,936.33 2,928.00 2,928.00 1,491,841.2K
16:59 2,929.98 2,930.72 2,921.67 2,922.31 1,060,322.5K
17:00 2,922.14 2,929.32 2,922.14 2,929.32 720,020.2K
17:01 2,930.82 2,937.43 2,928.79 2,934.90 822,920.8K
17:02 2,935.97 2,941.84 2,934.56 2,941.21 494,544.0K
17:03 2,938.76 2,942.00 2,938.50 2,938.50 285,917.1K
17:04 2,939.14 2,941.90 2,938.58 2,939.53 184,492.3K
17:05 2,941.13 2,941.13 2,939.16 2,939.54 157,451.0K
17:06 2,939.08 2,944.24 2,939.05 2,944.03 252,076.1K
17:07 2,942.05 2,943.34 2,941.66 2,941.80 191,161.6K
17:08 2,942.31 2,945.54 2,941.90 2,944.93 208,356.6K
17:09 2,947.85 2,948.49 2,946.06 2,946.06 384,273.7K
17:10 2,947.47 2,948.91 2,946.55 2,946.55 198,311.3K
17:11 2,945.89 2,947.19 2,945.26 2,947.19 136,179.3K
17:12 2,947.12 2,947.14 2,943.86 2,944.02 182,846.4K
17:13 2,944.37 2,945.71 2,944.28 2,945.71 90,389.3K
17:14 2,945.26 2,945.26 2,943.84 2,943.88 80,896.2K
17:15 2,944.30 2,944.74 2,943.27 2,943.27 92,483.2K
17:16 2,941.69 2,943.99 2,941.61 2,943.16 123,050.7K
17:17 2,943.70 2,948.00 2,943.70 2,947.76 169,665.6K
17:18 2,948.94 2,949.15 2,945.53 2,945.53 135,051.1K
17:19 2,946.12 2,946.12 2,944.48 2,944.48 57,214.8K
17:20 2,944.31 2,944.31 2,942.20 2,942.22 101,640.3K
17:21 2,942.61 2,944.08 2,942.61 2,942.81 67,841.5K
17:22 2,940.58 2,941.71 2,940.58 2,941.47 111,763.7K
17:23 2,942.43 2,942.94 2,941.44 2,941.76 90,068.0K
17:24 2,941.65 2,941.81 2,941.23 2,941.23 67,138.5K
17:25 2,941.35 2,941.35 2,936.73 2,936.77 201,228.9K
17:26 2,936.71 2,939.04 2,936.53 2,938.94 126,744.9K
17:27 2,938.67 2,938.79 2,937.48 2,937.48 87,478.4K
17:28 2,937.29 2,938.36 2,937.04 2,938.27 82,710.8K
17:29 2,938.74 2,939.62 2,938.74 2,939.52 79,119.9K
17:30 2,939.96 2,940.42 2,939.57 2,939.57 70,197.1K
17:31 2,939.50 2,940.83 2,939.50 2,940.82 71,651.3K
17:32 2,940.93 2,940.95 2,939.44 2,939.60 51,672.8K
17:33 2,938.60 2,938.60 2,936.83 2,936.83 109,620.1K
17:34 2,936.66 2,937.38 2,936.66 2,936.94 124,491.2K
17:35 2,936.90 2,937.82 2,936.12 2,937.82 78,022.7K
17:36 2,938.42 2,938.66 2,937.96 2,937.96 66,804.3K
17:37 2,937.17 2,938.41 2,937.17 2,938.41 67,599.0K
17:38 2,938.63 2,939.26 2,938.39 2,939.26 76,681.1K
17:39 2,939.12 2,939.38 2,939.06 2,939.25 63,702.1K
17:40 2,939.05 2,939.96 2,938.82 2,939.94 98,888.6K
17:41 2,940.35 2,940.43 2,939.15 2,939.15 75,343.7K
17:42 2,939.30 2,939.63 2,938.61 2,938.97 76,178.3K
17:43 2,939.18 2,939.21 2,938.98 2,938.98 46,311.9K
17:44 2,938.69 2,938.69 2,937.89 2,938.00 81,420.6K
17:45 2,937.99 2,938.95 2,937.99 2,938.63 95,821.0K
17:46 2,938.17 2,938.34 2,937.85 2,937.94 67,535.3K
17:47 2,937.76 2,939.18 2,937.76 2,939.16 119,931.5K
17:48 2,939.46 2,940.34 2,939.46 2,939.81 57,644.8K
17:49 2,939.83 2,939.83 2,937.69 2,937.74 93,114.9K
17:50 2,937.51 2,938.19 2,937.36 2,938.18 63,552.7K
17:51 2,938.57 2,938.75 2,938.11 2,938.48 101,479.4K
17:52 2,938.59 2,940.09 2,938.59 2,940.09 55,379.4K
17:53 2,940.09 2,940.27 2,939.32 2,939.32 40,925.5K
17:54 2,939.50 2,940.41 2,939.50 2,939.70 82,528.2K
17:55 2,939.86 2,940.27 2,939.86 2,940.18 44,551.8K
17:56 2,939.90 2,939.90 2,934.80 2,935.14 200,817.1K
17:57 2,935.14 2,936.54 2,935.14 2,936.54 88,775.1K
17:58 2,935.28 2,936.00 2,935.20 2,935.96 88,446.0K
17:59 2,935.89 2,936.17 2,935.01 2,935.11 85,340.4K
18:00 2,935.85 2,935.85 2,934.36 2,934.47 70,087.2K
18:01 2,934.70 2,934.70 2,933.18 2,933.36 102,585.5K
18:02 2,934.46 2,935.51 2,934.43 2,935.05 104,998.3K
18:03 2,935.41 2,935.79 2,934.62 2,934.62 70,494.4K
18:04 2,934.23 2,934.52 2,933.82 2,934.07 71,877.0K
18:05 2,933.90 2,934.20 2,933.33 2,934.20 87,876.6K
18:06 2,934.40 2,937.36 2,934.40 2,937.18 158,642.0K
18:07 2,937.04 2,937.89 2,937.02 2,937.11 99,387.9K
18:08 2,936.75 2,938.04 2,936.73 2,938.04 59,105.8K
18:09 2,938.10 2,938.41 2,936.58 2,936.58 94,030.9K
18:10 2,935.97 2,936.41 2,935.66 2,936.20 66,275.7K
18:11 2,936.24 2,936.27 2,936.02 2,936.09 69,782.2K
18:12 2,935.80 2,935.80 2,934.76 2,934.87 49,534.0K
18:13 2,934.82 2,935.05 2,934.36 2,934.41 85,805.2K
18:14 2,934.41 2,934.57 2,934.35 2,934.44 87,651.1K
18:15 2,934.48 2,934.74 2,932.34 2,932.34 102,944.0K
18:16 2,932.22 2,932.64 2,932.22 2,932.29 82,292.1K
18:17 2,932.06 2,932.14 2,931.05 2,931.05 80,362.9K
18:18 2,931.35 2,931.42 2,929.58 2,929.61 165,229.0K
18:19 2,929.18 2,929.66 2,929.04 2,929.35 114,516.8K
18:20 2,929.06 2,929.39 2,928.73 2,929.39 118,775.7K
18:21 2,930.08 2,930.79 2,927.90 2,927.90 157,873.9K
18:22 2,928.00 2,928.08 2,927.70 2,928.08 58,664.3K
18:23 2,928.06 2,931.98 2,927.53 2,931.65 235,930.1K
18:24 2,931.72 2,931.72 2,930.65 2,930.65 111,880.8K
18:25 2,930.28 2,930.28 2,929.43 2,929.43 81,734.0K
18:26 2,929.50 2,929.60 2,928.58 2,928.58 85,595.3K
18:27 2,928.57 2,929.35 2,928.57 2,929.10 92,830.9K
18:28 2,928.83 2,928.94 2,928.51 2,928.85 71,942.1K
18:29 2,929.06 2,933.91 2,929.06 2,932.82 200,684.5K
18:30 2,931.22 2,931.22 2,929.16 2,929.22 151,905.8K
18:31 2,929.08 2,929.08 2,928.61 2,928.74 93,489.8K
18:32 2,928.55 2,928.56 2,927.83 2,927.99 54,436.9K
18:33 2,927.81 2,928.74 2,927.69 2,928.18 50,921.9K
18:34 2,928.04 2,928.31 2,927.66 2,927.66 76,270.1K
18:35 2,927.23 2,927.25 2,925.97 2,925.97 154,486.3K
18:36 2,925.90 2,926.98 2,925.90 2,926.95 78,999.1K
18:37 2,926.91 2,927.51 2,926.91 2,927.33 85,767.4K
18:38 2,927.34 2,927.59 2,925.51 2,925.51 155,862.0K
18:39 2,925.58 2,925.84 2,925.28 2,925.77 154,085.0K
18:40 2,926.16 2,926.16 2,926.16 2,926.16 10,089.7K
18:51 2,926.39 2,926.39 2,926.39 2,926.39 201,585.0K
19:05 2,915.86 2,918.25 2,914.37 2,916.35 898,455.2K
19:06 2,915.92 2,920.90 2,915.92 2,920.90 415,291.3K
19:07 2,921.81 2,921.81 2,920.23 2,920.96 270,882.2K
19:08 2,920.73 2,920.73 2,916.28 2,916.78 293,290.3K
19:09 2,916.43 2,916.64 2,915.26 2,915.97 211,378.4K
19:10 2,915.08 2,915.09 2,912.57 2,913.13 316,033.9K
19:11 2,913.12 2,913.12 2,911.54 2,911.54 442,753.9K
19:12 2,909.24 2,914.42 2,909.24 2,914.14 642,133.4K
19:13 2,914.27 2,914.33 2,913.52 2,913.88 220,831.7K
19:14 2,913.87 2,918.92 2,913.87 2,918.92 309,597.8K
19:15 2,919.16 2,923.77 2,919.16 2,923.77 319,976.2K
19:16 2,925.06 2,925.06 2,922.54 2,922.62 189,389.0K
19:17 2,922.98 2,925.49 2,922.98 2,924.76 160,071.2K
19:18 2,924.85 2,924.85 2,924.41 2,924.41 157,060.1K
19:19 2,924.17 2,924.17 2,923.40 2,924.01 147,374.1K
19:20 2,924.24 2,924.24 2,923.28 2,923.28 70,391.7K
19:21 2,923.00 2,923.00 2,921.77 2,921.77 94,276.6K
19:22 2,921.70 2,921.70 2,920.65 2,920.91 83,262.8K
19:23 2,920.82 2,927.38 2,920.55 2,927.38 260,624.5K
19:24 2,927.62 2,927.62 2,925.76 2,926.32 102,589.5K
19:25 2,926.29 2,926.29 2,923.78 2,923.78 68,174.3K
19:26 2,923.58 2,923.58 2,922.15 2,922.15 47,209.7K
19:27 2,922.05 2,922.54 2,921.84 2,921.95 58,343.2K
19:28 2,921.77 2,921.77 2,920.14 2,920.22 72,319.2K
19:29 2,919.80 2,919.80 2,917.46 2,917.46 182,040.4K
19:30 2,918.10 2,919.28 2,918.05 2,919.11 114,319.0K
19:31 2,919.19 2,919.36 2,918.95 2,919.27 96,730.8K
19:32 2,919.11 2,919.25 2,919.04 2,919.20 62,250.8K
19:33 2,919.32 2,920.89 2,919.32 2,920.89 48,397.7K
19:34 2,921.56 2,922.64 2,921.56 2,922.64 116,672.8K
19:35 2,922.85 2,924.85 2,922.85 2,924.80 92,881.3K
19:36 2,924.70 2,924.83 2,923.51 2,923.51 72,162.6K
19:37 2,922.86 2,922.86 2,922.28 2,922.43 62,861.8K
19:38 2,922.37 2,927.30 2,921.92 2,926.91 227,402.4K
19:39 2,926.85 2,933.49 2,926.85 2,931.43 404,356.8K
19:40 2,930.61 2,930.61 2,928.90 2,930.24 126,635.2K
19:41 2,931.50 2,931.89 2,930.73 2,930.73 120,216.6K
19:42 2,931.07 2,938.14 2,931.07 2,937.67 406,957.2K
19:43 2,937.88 2,939.04 2,937.77 2,937.79 177,626.4K
19:44 2,938.22 2,938.26 2,934.38 2,934.38 196,924.5K
19:45 2,934.82 2,934.94 2,932.23 2,933.62 139,522.3K
19:46 2,934.46 2,939.74 2,934.46 2,939.23 287,060.8K
19:47 2,937.33 2,937.70 2,934.79 2,934.95 126,170.3K
19:48 2,934.63 2,934.63 2,932.09 2,933.35 133,626.5K
19:49 2,933.60 2,933.60 2,932.59 2,932.59 76,305.8K
19:50 2,931.65 2,931.65 2,927.76 2,928.20 118,366.6K
19:51 2,928.06 2,928.06 2,927.50 2,927.95 65,207.2K
19:52 2,928.12 2,930.15 2,928.12 2,929.83 83,970.2K
19:53 2,929.92 2,933.74 2,929.92 2,933.74 85,729.8K
19:54 2,933.27 2,933.94 2,933.27 2,933.33 59,250.6K
19:55 2,933.07 2,933.10 2,932.53 2,933.10 48,546.7K
19:56 2,932.92 2,933.77 2,932.92 2,933.76 31,868.8K
19:57 2,934.10 2,934.93 2,934.10 2,934.50 31,221.5K
19:58 2,934.66 2,935.51 2,934.66 2,935.42 64,460.7K
19:59 2,935.68 2,935.88 2,934.72 2,934.72 66,948.3K
20:00 2,934.54 2,934.67 2,933.10 2,933.10 40,302.5K
20:01 2,932.73 2,933.81 2,932.56 2,933.81 24,524.9K
20:02 2,933.76 2,934.30 2,933.64 2,934.30 40,383.4K
20:03 2,934.43 2,934.63 2,933.61 2,934.14 78,811.7K
20:04 2,934.20 2,934.33 2,934.07 2,934.21 42,403.8K
20:05 2,933.98 2,939.44 2,933.98 2,939.42 181,577.7K
20:06 2,938.37 2,939.04 2,937.73 2,938.69 75,988.4K
20:07 2,938.80 2,939.90 2,938.80 2,939.86 36,734.9K
20:08 2,939.93 2,939.95 2,939.25 2,939.25 75,433.4K
20:09 2,938.95 2,939.04 2,937.93 2,937.93 103,326.9K
20:10 2,938.03 2,938.60 2,937.88 2,938.52 63,640.0K
20:11 2,938.67 2,939.77 2,938.67 2,939.77 56,220.9K
20:12 2,939.69 2,940.03 2,939.31 2,939.46 80,119.0K
20:13 2,939.37 2,940.01 2,939.33 2,939.86 102,391.5K
20:14 2,940.11 2,942.27 2,940.11 2,942.27 75,280.8K
20:15 2,942.72 2,945.02 2,942.72 2,945.02 182,532.3K
20:16 2,945.05 2,945.62 2,945.05 2,945.51 129,706.3K
20:17 2,945.50 2,947.03 2,945.44 2,946.41 111,869.0K
20:18 2,946.10 2,946.10 2,942.64 2,942.64 191,602.2K
20:19 2,942.20 2,942.20 2,940.33 2,940.33 71,459.7K
20:20 2,940.15 2,940.91 2,939.84 2,939.98 77,025.3K
20:21 2,939.81 2,939.81 2,939.28 2,939.28 60,823.1K
20:22 2,939.33 2,939.48 2,938.49 2,938.67 158,459.5K
20:23 2,938.67 2,940.84 2,938.54 2,940.84 29,917.8K
20:24 2,941.12 2,941.50 2,941.03 2,941.47 51,991.9K
20:25 2,941.38 2,941.70 2,940.29 2,940.45 76,425.9K
20:26 2,940.39 2,940.53 2,939.50 2,939.63 42,392.8K
20:27 2,939.51 2,939.61 2,938.94 2,938.94 17,289.0K
20:28 2,938.94 2,939.11 2,938.65 2,939.11 10,518.4K
20:29 2,939.11 2,939.69 2,939.11 2,939.69 40,139.8K
20:30 2,939.42 2,939.45 2,938.37 2,938.37 26,675.4K
20:31 2,938.43 2,938.43 2,937.27 2,937.27 34,128.4K
20:32 2,936.80 2,936.80 2,936.03 2,936.14 68,704.3K
20:33 2,936.13 2,936.32 2,935.82 2,935.82 35,665.5K
20:34 2,935.68 2,935.71 2,934.54 2,934.69 35,655.1K
20:35 2,934.72 2,936.04 2,934.72 2,936.02 24,098.9K
20:36 2,936.38 2,937.01 2,936.38 2,936.73 31,031.0K
20:37 2,936.80 2,936.94 2,936.31 2,936.42 25,658.5K
20:38 2,936.18 2,936.27 2,936.06 2,936.21 18,353.2K
20:39 2,936.28 2,936.60 2,936.22 2,936.48 40,664.5K
20:40 2,936.66 2,936.70 2,936.40 2,936.45 21,628.3K
20:41 2,936.41 2,936.41 2,936.06 2,936.06 9,956.7K
20:42 2,935.82 2,935.82 2,935.42 2,935.42 23,006.3K
20:43 2,935.52 2,935.52 2,935.25 2,935.27 16,130.7K
20:44 2,935.36 2,935.36 2,935.21 2,935.26 29,842.4K
20:45 2,935.24 2,935.24 2,934.95 2,934.95 21,729.5K
20:46 2,934.89 2,934.99 2,934.72 2,934.72 25,023.0K
20:47 2,934.83 2,934.83 2,934.27 2,934.27 24,656.7K
20:48 2,934.18 2,934.19 2,933.88 2,933.90 19,818.5K
20:49 2,934.04 2,934.26 2,933.96 2,934.18 14,243.6K
20:50 2,934.27 2,934.62 2,934.27 2,934.48 12,875.2K
20:51 2,934.59 2,934.88 2,934.59 2,934.79 17,441.9K
20:52 2,934.97 2,935.53 2,934.95 2,935.45 19,084.5K
20:53 2,935.57 2,935.82 2,935.47 2,935.82 16,203.0K
20:54 2,935.84 2,936.81 2,935.84 2,936.81 15,320.6K
20:55 2,936.89 2,938.48 2,936.89 2,938.48 45,102.7K
20:56 2,938.69 2,939.48 2,938.50 2,939.48 24,018.0K
20:57 2,939.74 2,942.03 2,939.74 2,942.03 47,589.1K
20:58 2,941.96 2,943.43 2,941.96 2,943.36 87,809.4K
20:59 2,943.31 2,943.32 2,942.91 2,942.91 33,391.9K
21:00 2,948.45 2,948.45 2,946.92 2,947.94 285,868.4K
21:01 2,948.57 2,949.96 2,948.23 2,948.41 149,895.9K
21:02 2,947.72 2,947.72 2,945.39 2,945.42 75,329.4K
21:03 2,945.66 2,946.64 2,945.66 2,946.64 26,745.6K
21:04 2,946.60 2,947.03 2,946.48 2,947.03 55,464.6K
21:05 2,948.42 2,948.85 2,948.42 2,948.82 94,473.6K
21:06 2,948.63 2,948.69 2,948.45 2,948.64 124,559.0K
21:07 2,948.53 2,948.67 2,948.44 2,948.51 39,510.6K
21:08 2,948.32 2,948.32 2,947.81 2,947.87 79,318.4K
21:09 2,947.81 2,947.81 2,947.30 2,947.30 27,285.6K
21:10 2,947.22 2,947.22 2,946.54 2,946.59 70,007.8K
21:11 2,946.42 2,946.50 2,945.73 2,945.73 34,841.6K
21:12 2,945.73 2,945.73 2,945.28 2,945.28 29,235.8K
21:13 2,945.26 2,945.26 2,944.95 2,944.95 33,354.4K
21:14 2,944.90 2,945.40 2,944.90 2,945.26 22,117.5K
21:15 2,945.32 2,946.18 2,945.24 2,946.14 32,438.2K
21:16 2,946.04 2,948.21 2,946.04 2,948.21 67,175.3K
21:17 2,948.67 2,951.99 2,948.67 2,951.99 143,475.2K
21:18 2,952.95 2,955.52 2,952.89 2,955.49 188,222.8K
21:19 2,955.41 2,957.15 2,955.21 2,956.94 173,245.1K
21:20 2,956.79 2,959.70 2,956.61 2,959.36 171,767.2K
21:21 2,959.76 2,963.06 2,959.76 2,962.56 230,560.2K
21:22 2,962.06 2,962.06 2,958.29 2,958.29 121,209.6K
21:23 2,958.23 2,959.99 2,958.20 2,958.29 87,737.6K
21:24 2,958.03 2,958.17 2,956.67 2,957.20 62,130.2K
21:25 2,956.59 2,959.67 2,956.50 2,959.62 128,942.7K
21:26 2,959.84 2,960.43 2,959.72 2,960.38 95,424.7K
21:27 2,961.47 2,961.47 2,960.08 2,960.08 81,890.8K
21:28 2,960.33 2,961.11 2,960.33 2,961.07 95,091.4K
21:29 2,961.06 2,961.22 2,961.04 2,961.22 64,981.4K
21:30 2,961.82 2,963.25 2,961.82 2,963.00 123,126.1K
21:31 2,963.02 2,963.25 2,962.72 2,962.94 65,502.7K
21:32 2,963.05 2,963.16 2,963.05 2,963.14 52,594.6K
21:33 2,963.19 2,963.67 2,963.19 2,963.56 125,182.2K
21:34 2,963.62 2,964.42 2,963.62 2,964.29 134,432.3K
21:35 2,963.66 2,964.72 2,963.49 2,964.41 141,122.0K
21:36 2,964.51 2,964.86 2,962.69 2,962.69 124,311.8K
21:37 2,962.78 2,962.78 2,960.45 2,960.45 108,513.6K
21:38 2,960.23 2,960.23 2,958.83 2,958.83 70,060.3K
21:39 2,958.40 2,958.51 2,957.54 2,957.54 152,060.4K
21:40 2,957.44 2,957.79 2,957.03 2,957.79 73,248.5K
21:41 2,958.00 2,958.65 2,958.00 2,958.15 53,265.9K
21:42 2,958.17 2,958.67 2,958.17 2,958.57 28,273.0K
21:43 2,958.41 2,958.80 2,958.38 2,958.67 45,254.6K
21:44 2,958.72 2,959.66 2,958.72 2,959.66 57,274.2K
21:45 2,959.63 2,959.92 2,959.50 2,959.92 37,313.9K
21:46 2,959.80 2,961.66 2,959.74 2,961.66 45,671.0K
21:47 2,961.68 2,962.27 2,961.68 2,962.19 81,881.1K
21:48 2,962.47 2,962.61 2,962.11 2,962.44 54,311.8K
21:49 2,962.43 2,962.60 2,962.14 2,962.14 58,566.5K
21:50 2,961.88 2,961.93 2,959.88 2,959.88 95,655.6K
21:51 2,959.74 2,959.96 2,959.65 2,959.92 91,964.2K
21:52 2,959.84 2,959.84 2,959.29 2,959.38 52,369.7K
21:53 2,959.28 2,959.43 2,959.04 2,959.04 100,611.8K
21:54 2,958.98 2,959.04 2,958.02 2,958.02 100,014.2K
21:55 2,957.88 2,957.92 2,957.26 2,957.26 95,005.1K
21:56 2,957.23 2,957.23 2,956.19 2,956.20 105,255.5K
21:57 2,956.26 2,956.73 2,956.05 2,956.58 105,640.2K
21:58 2,956.68 2,956.87 2,956.31 2,956.31 57,412.4K
21:59 2,956.37 2,956.81 2,955.83 2,956.00 47,722.6K
22:00 2,955.65 2,957.19 2,955.65 2,957.04 72,483.3K
22:01 2,957.79 2,959.18 2,957.74 2,959.16 53,967.8K
22:02 2,959.09 2,959.35 2,958.69 2,958.69 47,464.2K
22:03 2,958.66 2,959.04 2,958.66 2,959.04 26,766.2K
22:04 2,959.18 2,959.18 2,958.66 2,958.96 28,245.4K
22:05 2,959.08 2,959.32 2,959.00 2,959.32 35,095.2K
22:06 2,959.12 2,959.29 2,959.07 2,959.21 52,778.4K
22:07 2,959.44 2,959.69 2,959.29 2,959.69 39,578.5K
22:08 2,959.72 2,960.23 2,959.46 2,960.23 35,529.4K
22:09 2,960.26 2,960.40 2,959.87 2,959.87 35,680.9K
22:10 2,959.73 2,959.73 2,959.06 2,959.60 37,524.9K
22:11 2,959.65 2,960.61 2,959.65 2,960.61 38,952.9K
22:12 2,960.75 2,963.59 2,960.59 2,963.59 98,026.9K
22:13 2,963.76 2,963.92 2,963.54 2,963.68 75,106.8K
22:14 2,963.49 2,965.45 2,963.49 2,965.36 106,611.2K
22:15 2,965.71 2,965.85 2,965.63 2,965.75 119,638.8K
22:16 2,965.27 2,965.79 2,964.57 2,964.57 74,070.6K
22:17 2,964.36 2,964.56 2,964.21 2,964.21 32,020.8K
22:18 2,964.25 2,964.36 2,963.89 2,964.36 57,475.6K
22:19 2,964.55 2,964.57 2,963.77 2,963.77 42,934.5K
22:20 2,963.70 2,963.83 2,963.49 2,963.59 44,990.8K
22:21 2,963.69 2,964.05 2,963.69 2,963.79 70,224.8K
22:22 2,963.65 2,963.65 2,962.77 2,962.77 50,097.8K
22:23 2,962.39 2,962.76 2,962.06 2,962.06 51,897.8K
22:24 2,962.00 2,962.00 2,961.23 2,961.23 36,760.8K
22:25 2,961.43 2,961.43 2,961.21 2,961.37 35,574.4K
22:26 2,961.30 2,962.24 2,961.27 2,962.24 33,119.5K
22:27 2,962.30 2,963.68 2,962.30 2,963.68 45,346.6K
22:28 2,963.92 2,964.86 2,963.92 2,964.86 60,637.0K
22:29 2,964.68 2,965.29 2,964.68 2,965.29 45,997.0K
22:30 2,965.08 2,965.22 2,965.01 2,965.10 35,268.9K
22:31 2,964.87 2,965.25 2,964.87 2,964.97 67,734.4K
22:32 2,965.00 2,965.08 2,964.56 2,964.56 34,100.0K
22:33 2,964.61 2,964.65 2,964.17 2,964.48 74,805.1K
22:34 2,964.50 2,965.19 2,964.50 2,965.19 45,878.3K
22:35 2,965.25 2,966.58 2,965.13 2,966.58 65,790.3K
22:36 2,966.81 2,967.09 2,966.73 2,967.09 57,180.2K
22:37 2,966.94 2,967.23 2,966.94 2,967.14 46,239.2K
22:38 2,967.29 2,967.49 2,967.21 2,967.45 65,700.9K
22:39 2,967.49 2,967.70 2,967.47 2,967.62 69,074.8K
22:40 2,967.63 2,968.10 2,967.30 2,967.35 108,725.3K
22:41 2,967.46 2,967.56 2,966.85 2,967.19 126,190.0K
22:42 2,967.13 2,967.13 2,966.63 2,966.97 86,657.2K
22:43 2,967.10 2,967.32 2,967.06 2,967.08 42,062.9K
22:44 2,966.90 2,967.08 2,966.66 2,966.70 57,964.2K
22:45 2,966.84 2,966.84 2,966.67 2,966.73 23,632.1K
22:46 2,966.52 2,967.27 2,966.52 2,967.24 79,840.2K
22:47 2,967.47 2,967.92 2,967.42 2,967.91 49,902.6K
22:48 2,967.98 2,968.98 2,967.98 2,968.83 194,199.8K
22:49 2,968.83 2,969.23 2,968.83 2,969.03 69,730.8K
22:50 2,969.16 2,969.49 2,969.09 2,969.09 36,787.6K
22:51 2,969.19 2,969.50 2,969.15 2,969.23 43,983.5K
22:52 2,969.38 2,969.38 2,968.25 2,968.25 54,821.3K
22:53 2,967.85 2,968.20 2,967.74 2,967.78 38,567.2K
22:54 2,967.70 2,967.70 2,966.57 2,966.72 54,974.3K
22:55 2,966.45 2,966.45 2,965.94 2,965.97 71,033.5K
22:56 2,965.68 2,965.74 2,965.28 2,965.31 43,379.2K
22:57 2,965.27 2,966.24 2,965.27 2,966.20 30,799.5K
22:58 2,966.02 2,966.57 2,966.02 2,966.33 69,381.6K
22:59 2,966.42 2,966.77 2,966.18 2,966.77 25,121.0K
23:00 2,967.00 2,967.29 2,966.92 2,966.92 96,551.2K
23:01 2,966.84 2,967.02 2,966.71 2,966.95 45,307.4K
23:02 2,966.80 2,967.23 2,966.80 2,967.22 82,725.9K
23:03 2,967.39 2,967.48 2,967.36 2,967.36 34,677.5K
23:04 2,967.36 2,967.87 2,967.36 2,967.87 19,584.8K
23:05 2,967.84 2,967.96 2,967.77 2,967.96 17,549.8K
23:06 2,968.21 2,968.29 2,967.51 2,967.51 62,361.2K
23:07 2,967.55 2,968.07 2,967.55 2,968.07 41,611.6K
23:08 2,968.24 2,968.86 2,968.04 2,968.67 79,052.1K
23:09 2,968.46 2,968.70 2,966.21 2,966.21 102,163.4K
23:10 2,966.31 2,967.53 2,966.31 2,967.53 49,873.2K
23:11 2,967.67 2,967.95 2,967.24 2,967.27 41,865.6K
23:12 2,967.22 2,967.22 2,962.09 2,962.60 249,923.9K
23:13 2,962.33 2,964.04 2,962.16 2,964.04 117,364.3K
23:14 2,964.18 2,964.18 2,963.27 2,963.65 50,104.6K
23:15 2,963.51 2,964.24 2,963.49 2,963.95 68,402.8K
23:16 2,963.83 2,964.04 2,962.21 2,962.21 50,955.1K
23:17 2,962.05 2,962.47 2,962.05 2,962.34 120,914.6K
23:18 2,962.50 2,963.02 2,962.35 2,963.02 35,467.0K
23:19 2,963.16 2,963.95 2,963.16 2,963.83 34,849.8K
23:20 2,964.13 2,964.49 2,963.95 2,964.37 47,623.8K
23:21 2,964.79 2,965.19 2,964.79 2,964.91 44,385.4K
23:22 2,965.19 2,965.95 2,965.19 2,965.95 36,928.3K
23:23 2,965.98 2,966.44 2,965.90 2,966.44 32,439.8K
23:24 2,966.97 2,967.41 2,966.97 2,967.41 50,470.9K
23:25 2,967.39 2,967.87 2,967.39 2,967.74 61,815.6K
23:26 2,967.51 2,967.68 2,967.12 2,967.15 27,463.0K
23:27 2,967.18 2,967.26 2,966.68 2,966.68 30,055.4K
23:28 2,966.41 2,966.41 2,964.53 2,964.55 86,677.2K
23:29 2,964.36 2,964.71 2,963.21 2,963.21 70,623.2K
23:30 2,962.45 2,962.45 2,961.48 2,961.51 109,356.6K
23:31 2,961.64 2,962.26 2,960.64 2,962.26 97,062.5K
23:32 2,962.32 2,962.57 2,962.22 2,962.44 71,662.6K
23:33 2,962.30 2,962.48 2,961.89 2,962.00 34,508.1K
23:34 2,962.44 2,964.09 2,962.44 2,964.02 34,925.8K
23:35 2,963.98 2,964.39 2,962.89 2,964.37 72,590.2K
23:36 2,964.43 2,964.61 2,964.05 2,964.07 39,362.1K
23:37 2,964.11 2,964.11 2,961.96 2,961.96 39,408.4K
23:38 2,962.32 2,962.72 2,961.96 2,962.03 41,683.5K
23:39 2,962.39 2,962.90 2,962.39 2,962.76 39,491.7K
23:40 2,962.43 2,963.22 2,962.43 2,963.22 28,038.6K
23:41 2,963.25 2,964.12 2,963.25 2,964.12 29,356.7K
23:42 2,964.64 2,964.83 2,964.25 2,964.28 45,917.3K
23:43 2,964.44 2,965.24 2,964.44 2,965.19 99,762.7K
23:44 2,965.35 2,965.64 2,964.97 2,965.27 73,025.7K
23:45 2,964.87 2,964.91 2,963.71 2,964.02 77,111.9K
23:46 2,964.19 2,964.54 2,963.95 2,964.54 51,932.6K
23:47 2,964.56 2,964.67 2,963.54 2,963.87 57,636.2K
23:48 2,963.61 2,963.79 2,963.44 2,963.58 78,687.5K
23:49 2,963.70 2,965.33 2,963.70 2,965.33 137,629.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available