MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,630.86
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,869.32 2,872.02 2,867.43 2,870.73 1,077,536.1K
07:01 2,871.56 2,873.35 2,871.05 2,873.19 392,306.3K
07:02 2,874.07 2,875.97 2,873.51 2,875.97 316,503.3K
07:03 2,875.87 2,878.11 2,875.87 2,878.11 237,417.4K
07:04 2,878.73 2,879.08 2,877.79 2,877.79 292,516.5K
07:05 2,877.86 2,877.86 2,875.31 2,875.31 233,564.5K
07:06 2,874.93 2,875.14 2,873.09 2,873.25 309,289.7K
07:07 2,873.05 2,873.21 2,870.56 2,870.56 471,617.9K
07:08 2,871.07 2,871.44 2,870.76 2,871.44 165,780.8K
07:09 2,871.77 2,873.04 2,871.72 2,872.69 182,999.7K
07:10 2,872.59 2,872.59 2,871.46 2,871.66 74,118.4K
07:11 2,871.63 2,871.79 2,871.25 2,871.79 41,428.5K
07:12 2,871.54 2,872.23 2,871.32 2,872.23 62,295.3K
07:13 2,871.75 2,872.07 2,871.69 2,871.91 86,874.1K
07:14 2,872.19 2,874.52 2,872.19 2,874.52 109,970.7K
07:15 2,874.56 2,877.22 2,874.56 2,877.15 146,974.2K
07:16 2,877.31 2,877.82 2,877.12 2,877.82 83,502.9K
07:17 2,878.18 2,879.33 2,878.18 2,879.26 75,263.9K
07:18 2,879.57 2,880.60 2,879.57 2,880.28 85,311.2K
07:19 2,880.44 2,881.07 2,880.44 2,881.03 90,959.6K
07:20 2,881.04 2,881.37 2,880.94 2,881.07 55,158.9K
07:21 2,880.99 2,880.99 2,880.02 2,880.02 70,499.7K
07:22 2,880.03 2,880.03 2,878.14 2,878.14 62,100.2K
07:23 2,877.99 2,879.01 2,877.99 2,879.01 66,767.8K
07:24 2,879.15 2,879.20 2,878.92 2,878.92 33,121.4K
07:25 2,878.96 2,879.05 2,877.78 2,878.14 47,189.9K
07:26 2,878.09 2,878.09 2,876.55 2,876.71 87,068.4K
07:27 2,876.81 2,876.84 2,875.88 2,875.97 125,010.1K
07:28 2,876.18 2,876.18 2,875.07 2,875.07 120,367.0K
07:29 2,875.31 2,875.38 2,874.04 2,874.10 122,004.2K
07:30 2,873.86 2,874.21 2,873.74 2,874.07 64,158.6K
07:31 2,874.08 2,874.40 2,873.48 2,873.48 65,723.0K
07:32 2,873.58 2,873.65 2,873.09 2,873.28 44,299.9K
07:33 2,873.38 2,874.36 2,873.05 2,874.36 79,843.1K
07:34 2,874.36 2,874.36 2,873.58 2,873.73 36,003.5K
07:35 2,873.84 2,874.20 2,873.64 2,873.90 33,578.8K
07:36 2,874.33 2,874.71 2,874.33 2,874.71 44,402.5K
07:37 2,874.63 2,874.74 2,874.31 2,874.51 37,560.8K
07:38 2,875.00 2,875.03 2,874.70 2,875.03 37,737.8K
07:39 2,874.90 2,875.27 2,874.81 2,875.27 33,515.2K
07:40 2,875.27 2,875.57 2,875.10 2,875.17 35,720.9K
07:41 2,875.14 2,875.72 2,875.14 2,875.49 22,063.3K
07:42 2,875.42 2,875.90 2,875.42 2,875.81 18,111.0K
07:43 2,875.65 2,875.87 2,875.41 2,875.41 44,219.3K
07:44 2,875.40 2,875.40 2,875.09 2,875.21 33,298.7K
07:45 2,875.22 2,875.22 2,873.99 2,873.99 97,094.8K
07:46 2,873.70 2,873.70 2,872.19 2,872.54 102,950.3K
07:47 2,871.20 2,871.20 2,870.40 2,870.90 147,262.4K
07:48 2,871.08 2,871.08 2,869.55 2,869.55 95,195.7K
07:49 2,870.00 2,870.18 2,869.72 2,870.08 96,503.6K
07:50 2,869.97 2,871.69 2,869.97 2,871.36 89,683.8K
07:51 2,871.72 2,873.12 2,871.72 2,872.99 137,669.0K
07:52 2,873.09 2,874.02 2,873.09 2,874.02 24,012.5K
07:53 2,873.71 2,873.89 2,873.21 2,873.21 59,679.8K
07:54 2,873.32 2,873.32 2,872.89 2,872.89 38,908.4K
07:55 2,872.78 2,872.78 2,872.27 2,872.27 44,321.6K
07:56 2,872.31 2,872.31 2,870.05 2,870.05 93,354.6K
07:57 2,870.06 2,870.06 2,869.28 2,869.28 93,213.7K
07:58 2,869.21 2,869.23 2,868.69 2,868.87 62,315.6K
07:59 2,868.72 2,868.72 2,867.93 2,867.93 57,699.0K
08:00 2,867.85 2,867.88 2,867.16 2,867.21 128,082.4K
08:01 2,867.24 2,867.24 2,866.76 2,866.76 69,444.9K
08:02 2,866.66 2,866.83 2,866.61 2,866.67 118,856.1K
08:03 2,866.78 2,866.78 2,866.18 2,866.18 86,372.6K
08:04 2,866.39 2,866.52 2,865.34 2,865.34 138,657.8K
08:05 2,864.97 2,864.98 2,864.46 2,864.56 103,744.6K
08:06 2,865.20 2,867.65 2,865.20 2,867.65 125,416.7K
08:07 2,867.79 2,868.96 2,867.60 2,868.96 83,116.6K
08:08 2,869.13 2,869.71 2,869.03 2,869.70 44,367.6K
08:09 2,869.75 2,870.59 2,869.75 2,870.36 45,976.0K
08:10 2,870.42 2,870.53 2,869.80 2,869.98 30,361.8K
08:11 2,870.01 2,870.44 2,869.91 2,870.12 19,668.5K
08:12 2,870.45 2,870.71 2,870.33 2,870.48 34,626.0K
08:13 2,870.39 2,870.78 2,870.27 2,870.53 29,039.6K
08:14 2,870.67 2,871.21 2,870.67 2,871.21 24,485.7K
08:15 2,871.02 2,871.32 2,870.95 2,871.31 25,730.4K
08:16 2,871.57 2,871.62 2,871.33 2,871.51 22,320.6K
08:17 2,871.79 2,872.08 2,871.56 2,872.08 26,983.0K
08:18 2,872.06 2,872.67 2,871.99 2,872.66 33,515.6K
08:19 2,872.76 2,873.15 2,872.76 2,873.07 29,448.3K
08:20 2,873.03 2,873.66 2,873.03 2,873.66 29,475.0K
08:21 2,873.69 2,874.43 2,873.69 2,874.43 58,143.4K
08:22 2,873.99 2,874.49 2,873.99 2,874.35 32,603.1K
08:23 2,874.52 2,874.93 2,874.52 2,874.59 53,270.1K
08:24 2,874.77 2,874.87 2,874.69 2,874.69 22,653.1K
08:25 2,874.98 2,875.00 2,874.83 2,874.87 21,366.7K
08:26 2,875.02 2,875.61 2,875.01 2,875.59 34,284.5K
08:27 2,875.76 2,875.86 2,875.39 2,875.52 38,833.9K
08:28 2,875.51 2,875.51 2,874.63 2,874.63 50,776.0K
08:29 2,874.89 2,874.89 2,874.32 2,874.36 19,642.4K
08:30 2,874.10 2,874.11 2,873.62 2,873.77 20,097.0K
08:31 2,873.80 2,873.89 2,873.56 2,873.56 11,468.6K
08:32 2,873.31 2,873.53 2,873.23 2,873.32 24,835.0K
08:33 2,873.31 2,873.58 2,873.24 2,873.56 16,629.6K
08:34 2,873.69 2,873.89 2,873.43 2,873.43 7,922.8K
08:35 2,873.33 2,873.34 2,873.04 2,873.07 18,336.0K
08:36 2,873.21 2,873.28 2,873.08 2,873.20 14,793.1K
08:37 2,873.20 2,873.20 2,873.06 2,873.17 25,773.3K
08:38 2,873.14 2,873.29 2,873.06 2,873.29 19,533.4K
08:39 2,873.31 2,873.53 2,873.12 2,873.36 23,281.2K
08:40 2,873.45 2,873.50 2,873.31 2,873.47 12,936.2K
08:41 2,873.52 2,873.52 2,873.01 2,873.17 19,779.6K
08:42 2,872.90 2,872.98 2,872.56 2,872.56 28,208.3K
08:43 2,872.62 2,872.62 2,872.19 2,872.19 28,925.5K
08:44 2,872.06 2,872.26 2,872.05 2,872.10 18,071.6K
08:45 2,872.13 2,872.21 2,871.85 2,871.85 22,956.3K
08:46 2,871.83 2,871.87 2,871.43 2,871.70 17,272.7K
08:47 2,871.60 2,871.74 2,871.48 2,871.71 18,905.7K
08:48 2,871.79 2,871.85 2,871.64 2,871.85 10,795.3K
08:49 2,871.92 2,872.12 2,871.89 2,871.89 17,145.6K
08:50 2,872.08 2,872.82 2,872.08 2,872.82 19,919.3K
08:51 2,872.90 2,873.64 2,872.73 2,873.54 32,617.0K
08:52 2,873.69 2,873.76 2,873.39 2,873.73 32,826.8K
08:53 2,873.68 2,873.76 2,873.20 2,873.61 19,647.9K
08:54 2,873.93 2,874.23 2,873.93 2,874.11 14,433.5K
08:55 2,874.05 2,874.10 2,873.68 2,873.95 18,994.7K
08:56 2,874.09 2,874.69 2,874.04 2,874.69 13,638.6K
08:57 2,874.75 2,875.37 2,874.74 2,875.37 63,693.7K
08:58 2,875.33 2,875.80 2,875.17 2,875.67 38,919.0K
08:59 2,875.62 2,875.62 2,875.23 2,875.34 19,022.0K
09:00 2,876.23 2,878.98 2,875.95 2,878.97 205,659.8K
09:01 2,880.42 2,883.46 2,880.42 2,882.89 224,520.4K
09:02 2,883.69 2,883.69 2,880.60 2,880.60 164,116.1K
09:03 2,880.50 2,882.07 2,880.50 2,881.53 77,343.0K
09:04 2,881.68 2,882.12 2,881.22 2,882.09 68,941.1K
09:05 2,883.04 2,884.25 2,882.84 2,884.25 107,201.7K
09:06 2,884.26 2,886.03 2,884.23 2,885.89 184,005.2K
09:07 2,885.93 2,885.93 2,885.63 2,885.71 68,809.4K
09:08 2,885.54 2,885.54 2,882.88 2,882.96 96,613.4K
09:09 2,882.87 2,883.88 2,882.74 2,883.88 110,463.8K
09:10 2,884.48 2,886.89 2,884.30 2,886.89 74,114.4K
09:11 2,888.08 2,888.40 2,886.95 2,888.38 96,277.4K
09:12 2,888.43 2,888.84 2,887.92 2,887.92 106,946.2K
09:13 2,887.24 2,887.24 2,885.15 2,885.15 73,309.5K
09:14 2,885.19 2,885.85 2,885.11 2,885.85 66,792.1K
09:15 2,885.83 2,886.70 2,885.83 2,886.70 60,369.7K
09:16 2,887.15 2,887.34 2,886.78 2,886.78 41,866.7K
09:17 2,886.33 2,886.33 2,884.96 2,885.14 70,455.7K
09:18 2,884.65 2,884.65 2,881.87 2,881.87 135,145.1K
09:19 2,881.78 2,884.95 2,881.78 2,884.48 81,316.8K
09:20 2,884.36 2,886.19 2,884.36 2,886.19 38,925.5K
09:21 2,886.41 2,886.41 2,884.40 2,884.40 72,037.2K
09:22 2,883.87 2,884.45 2,883.60 2,883.60 62,269.7K
09:23 2,883.64 2,883.64 2,882.02 2,882.02 65,588.6K
09:24 2,882.70 2,883.22 2,882.16 2,882.16 46,516.7K
09:25 2,882.11 2,882.94 2,881.86 2,882.29 48,709.8K
09:26 2,882.04 2,882.61 2,881.92 2,882.58 40,594.9K
09:27 2,882.50 2,882.79 2,882.49 2,882.79 44,659.9K
09:28 2,883.10 2,883.85 2,883.10 2,883.85 66,636.4K
09:29 2,883.71 2,884.35 2,883.57 2,884.35 36,728.3K
09:30 2,884.83 2,884.87 2,884.71 2,884.75 28,617.5K
09:31 2,884.83 2,885.44 2,884.81 2,885.44 27,419.4K
09:32 2,885.21 2,886.13 2,885.16 2,886.09 25,016.9K
09:33 2,886.87 2,886.87 2,886.56 2,886.64 98,289.6K
09:34 2,886.64 2,886.76 2,886.53 2,886.63 19,823.8K
09:35 2,886.71 2,886.71 2,884.62 2,885.02 49,517.5K
09:36 2,885.35 2,885.51 2,885.23 2,885.48 20,383.2K
09:37 2,885.37 2,885.86 2,884.99 2,884.99 26,072.0K
09:38 2,884.91 2,884.91 2,884.39 2,884.70 33,174.1K
09:39 2,884.52 2,884.54 2,884.13 2,884.13 32,341.8K
09:40 2,884.24 2,884.59 2,883.97 2,884.08 13,838.2K
09:41 2,883.88 2,884.12 2,883.88 2,884.02 29,511.5K
09:42 2,884.29 2,885.08 2,884.16 2,885.08 23,130.0K
09:43 2,885.14 2,885.14 2,884.38 2,884.42 15,547.0K
09:44 2,884.48 2,884.48 2,884.17 2,884.21 7,980.0K
09:45 2,884.05 2,884.26 2,883.86 2,883.86 13,780.8K
09:46 2,883.83 2,883.85 2,883.22 2,883.22 39,852.1K
09:47 2,883.33 2,883.33 2,883.07 2,883.07 35,891.9K
09:48 2,882.99 2,883.11 2,882.61 2,882.61 35,831.7K
09:49 2,882.65 2,882.70 2,881.73 2,881.73 97,499.6K
09:50 2,881.98 2,882.91 2,881.90 2,882.77 69,182.9K
09:51 2,883.30 2,883.36 2,881.26 2,881.26 64,563.7K
09:52 2,881.21 2,881.21 2,880.33 2,881.01 113,736.3K
09:53 2,880.52 2,880.52 2,879.67 2,879.67 86,617.5K
09:54 2,879.56 2,879.56 2,877.77 2,877.77 142,735.2K
09:55 2,877.62 2,879.69 2,877.54 2,879.55 107,988.3K
09:56 2,879.13 2,879.52 2,879.10 2,879.26 79,929.6K
09:57 2,879.50 2,879.50 2,878.79 2,879.47 71,866.6K
09:58 2,879.26 2,879.26 2,877.93 2,878.06 40,828.2K
09:59 2,878.06 2,878.39 2,877.74 2,878.39 37,370.5K
10:00 2,878.63 2,880.42 2,878.63 2,880.42 106,307.4K
10:01 2,880.51 2,880.51 2,877.85 2,877.85 106,776.5K
10:02 2,876.43 2,876.43 2,873.40 2,874.45 376,188.4K
10:03 2,874.86 2,875.90 2,874.69 2,875.63 138,612.3K
10:04 2,875.05 2,875.05 2,873.02 2,874.15 176,727.5K
10:05 2,873.70 2,875.63 2,873.70 2,875.63 144,836.1K
10:06 2,876.16 2,879.62 2,875.36 2,879.53 223,880.7K
10:07 2,880.15 2,880.15 2,877.98 2,877.98 134,557.1K
10:08 2,878.30 2,878.30 2,877.17 2,877.42 85,396.8K
10:09 2,876.94 2,876.94 2,875.32 2,875.44 114,476.9K
10:10 2,875.07 2,876.86 2,875.07 2,875.30 125,201.0K
10:11 2,875.07 2,875.07 2,872.77 2,872.77 143,577.0K
10:12 2,873.03 2,876.34 2,873.03 2,876.34 184,485.0K
10:13 2,875.63 2,875.63 2,873.65 2,874.02 64,976.5K
10:14 2,874.59 2,879.28 2,874.59 2,879.07 132,707.2K
10:15 2,879.49 2,879.54 2,877.18 2,877.49 115,543.2K
10:16 2,876.44 2,877.99 2,876.30 2,877.46 72,990.0K
10:17 2,877.35 2,878.91 2,877.20 2,878.91 70,141.9K
10:18 2,878.91 2,882.87 2,878.91 2,882.87 193,538.6K
10:19 2,883.61 2,883.61 2,880.02 2,880.02 156,691.0K
10:20 2,879.66 2,880.22 2,879.66 2,879.70 47,223.8K
10:21 2,879.68 2,881.36 2,879.53 2,881.30 64,756.3K
10:22 2,881.58 2,882.39 2,880.22 2,880.22 72,119.4K
10:23 2,880.16 2,882.13 2,880.16 2,882.12 168,290.1K
10:24 2,882.10 2,888.76 2,881.82 2,888.26 564,097.9K
10:25 2,886.61 2,887.31 2,885.71 2,886.11 159,571.2K
10:26 2,886.28 2,891.75 2,886.11 2,889.98 348,268.1K
10:27 2,889.20 2,890.87 2,888.29 2,888.73 153,497.1K
10:28 2,888.92 2,890.84 2,888.79 2,890.50 232,810.8K
10:29 2,890.33 2,890.44 2,888.57 2,888.57 127,267.2K
10:30 2,888.87 2,888.87 2,888.15 2,888.40 86,666.1K
10:31 2,888.40 2,889.06 2,887.57 2,887.57 92,569.6K
10:32 2,887.04 2,887.04 2,886.25 2,886.92 90,845.7K
10:33 2,886.84 2,886.91 2,886.33 2,886.35 48,473.1K
10:34 2,885.85 2,886.50 2,885.67 2,885.94 102,823.1K
10:35 2,885.80 2,885.85 2,884.69 2,885.85 118,948.2K
10:36 2,885.86 2,885.86 2,885.46 2,885.78 46,577.2K
10:37 2,886.08 2,887.16 2,886.08 2,886.53 65,780.3K
10:38 2,886.47 2,888.24 2,886.47 2,887.80 59,718.4K
10:39 2,887.39 2,887.39 2,886.52 2,886.59 36,580.6K
10:40 2,886.62 2,888.32 2,886.62 2,888.23 68,801.3K
10:41 2,888.06 2,889.14 2,888.06 2,888.74 88,758.4K
10:42 2,888.75 2,888.81 2,886.69 2,886.69 69,430.2K
10:43 2,886.71 2,888.62 2,886.25 2,888.31 79,197.9K
10:44 2,888.38 2,888.55 2,887.56 2,887.56 63,992.2K
10:45 2,887.18 2,887.18 2,885.39 2,885.39 69,478.5K
10:46 2,884.83 2,884.89 2,882.87 2,882.87 198,527.4K
10:47 2,882.78 2,884.50 2,882.78 2,884.07 73,975.0K
10:48 2,883.99 2,883.99 2,882.13 2,882.13 101,227.5K
10:49 2,881.80 2,881.90 2,881.63 2,881.81 51,954.0K
10:50 2,881.73 2,881.73 2,881.05 2,881.05 61,765.4K
10:51 2,881.03 2,881.03 2,880.60 2,880.60 57,862.9K
10:52 2,880.38 2,880.38 2,879.00 2,879.24 101,414.6K
10:53 2,878.77 2,879.05 2,878.61 2,878.99 96,354.6K
10:54 2,878.99 2,879.20 2,878.34 2,879.20 62,237.1K
10:55 2,878.78 2,878.92 2,878.68 2,878.89 45,647.6K
10:56 2,878.98 2,879.58 2,878.98 2,879.10 55,621.9K
10:57 2,879.05 2,879.92 2,879.05 2,879.42 64,573.2K
10:58 2,879.55 2,879.93 2,878.61 2,878.65 59,652.0K
10:59 2,878.75 2,879.22 2,878.75 2,879.17 42,866.4K
11:00 2,879.41 2,879.80 2,879.41 2,879.72 72,490.3K
11:01 2,879.86 2,880.50 2,879.86 2,880.04 134,044.8K
11:02 2,880.15 2,880.96 2,880.15 2,880.39 217,900.1K
11:03 2,880.36 2,880.51 2,878.73 2,878.73 108,128.3K
11:04 2,878.83 2,880.06 2,878.83 2,879.48 45,028.8K
11:05 2,879.63 2,879.63 2,878.60 2,878.60 47,928.9K
11:06 2,878.67 2,878.73 2,878.40 2,878.41 74,040.2K
11:07 2,878.45 2,878.74 2,878.15 2,878.69 127,948.3K
11:08 2,878.46 2,878.46 2,878.24 2,878.46 57,216.5K
11:09 2,878.62 2,878.78 2,878.38 2,878.78 77,996.1K
11:10 2,878.71 2,878.71 2,876.67 2,876.67 148,476.3K
11:11 2,876.20 2,876.20 2,874.04 2,874.07 296,197.7K
11:12 2,873.86 2,873.86 2,873.26 2,873.38 203,240.6K
11:13 2,873.26 2,873.29 2,872.54 2,872.54 159,515.4K
11:14 2,873.46 2,873.60 2,873.03 2,873.03 111,438.9K
11:15 2,872.93 2,873.01 2,871.84 2,871.90 114,441.6K
11:16 2,871.99 2,872.08 2,870.91 2,871.24 99,884.8K
11:17 2,871.72 2,871.72 2,870.78 2,871.18 170,690.1K
11:18 2,871.81 2,872.17 2,871.66 2,872.17 111,723.2K
11:19 2,871.97 2,872.23 2,871.08 2,871.12 50,690.8K
11:20 2,870.91 2,870.93 2,869.11 2,870.92 291,344.0K
11:21 2,870.96 2,872.72 2,870.96 2,872.67 110,414.0K
11:22 2,872.37 2,872.58 2,872.20 2,872.20 87,745.5K
11:23 2,872.10 2,872.10 2,871.46 2,871.48 68,057.8K
11:24 2,871.57 2,871.57 2,869.93 2,869.93 78,298.5K
11:25 2,869.94 2,870.01 2,868.02 2,868.34 295,095.2K
11:26 2,867.60 2,867.73 2,866.80 2,866.80 179,381.4K
11:27 2,866.67 2,868.09 2,866.60 2,867.90 209,422.9K
11:28 2,868.16 2,868.19 2,866.84 2,866.84 232,044.9K
11:29 2,866.83 2,867.42 2,866.44 2,866.76 120,542.6K
11:30 2,866.20 2,866.89 2,865.76 2,866.89 111,760.2K
11:31 2,866.87 2,868.88 2,866.87 2,868.88 147,132.5K
11:32 2,868.97 2,869.70 2,868.97 2,869.70 139,724.2K
11:33 2,869.71 2,869.71 2,867.88 2,867.88 58,007.4K
11:34 2,867.90 2,868.00 2,867.88 2,867.88 44,100.4K
11:35 2,868.48 2,868.48 2,867.15 2,867.15 101,000.9K
11:36 2,866.84 2,866.84 2,865.64 2,865.64 176,561.3K
11:37 2,865.81 2,866.10 2,864.76 2,866.10 187,752.4K
11:38 2,866.31 2,867.54 2,866.31 2,867.47 99,755.5K
11:39 2,867.69 2,867.94 2,867.37 2,867.94 79,320.7K
11:40 2,867.81 2,868.66 2,867.81 2,868.47 150,152.5K
11:41 2,868.48 2,868.48 2,866.99 2,866.99 178,284.7K
11:42 2,866.36 2,866.97 2,865.79 2,865.79 112,684.0K
11:43 2,865.99 2,866.76 2,865.99 2,866.16 67,553.4K
11:44 2,866.13 2,866.13 2,865.28 2,865.51 49,658.0K
11:45 2,865.01 2,865.43 2,864.76 2,865.43 191,902.6K
11:46 2,865.54 2,865.84 2,865.33 2,865.82 44,744.2K
11:47 2,866.19 2,866.86 2,866.19 2,866.81 83,308.3K
11:48 2,866.72 2,866.76 2,865.45 2,865.65 76,073.9K
11:49 2,865.44 2,866.29 2,865.17 2,866.20 92,741.0K
11:50 2,866.04 2,866.04 2,865.83 2,865.83 29,472.6K
11:51 2,865.72 2,865.72 2,865.39 2,865.45 51,311.6K
11:52 2,865.48 2,865.75 2,864.50 2,864.50 117,455.6K
11:53 2,863.51 2,863.69 2,863.11 2,863.18 153,644.9K
11:54 2,863.04 2,863.04 2,861.25 2,861.25 212,109.6K
11:55 2,861.14 2,862.86 2,860.57 2,862.86 175,898.8K
11:56 2,862.91 2,863.90 2,862.89 2,863.69 115,496.1K
11:57 2,863.91 2,864.96 2,863.90 2,864.66 138,457.1K
11:58 2,864.65 2,864.65 2,863.60 2,863.60 89,874.1K
11:59 2,863.50 2,864.25 2,862.89 2,864.25 96,422.0K
12:00 2,864.36 2,864.36 2,862.65 2,862.65 101,669.6K
12:01 2,862.63 2,863.57 2,862.48 2,863.45 125,544.9K
12:02 2,863.55 2,863.58 2,863.05 2,863.05 49,816.5K
12:03 2,863.18 2,865.39 2,863.17 2,865.39 117,936.2K
12:04 2,865.36 2,866.55 2,865.26 2,866.48 245,173.0K
12:05 2,866.00 2,868.24 2,865.44 2,868.24 155,038.2K
12:06 2,868.02 2,868.79 2,867.28 2,867.32 165,247.5K
12:07 2,867.49 2,867.52 2,865.85 2,865.85 65,449.2K
12:08 2,866.47 2,866.63 2,865.56 2,865.96 58,611.9K
12:09 2,865.52 2,866.19 2,865.45 2,865.89 47,561.8K
12:10 2,866.15 2,867.46 2,866.10 2,867.46 66,306.6K
12:11 2,867.37 2,867.93 2,867.10 2,867.10 89,258.1K
12:12 2,866.97 2,867.16 2,866.97 2,867.10 87,687.4K
12:13 2,866.97 2,867.11 2,866.47 2,866.56 74,967.2K
12:14 2,866.34 2,866.34 2,863.82 2,863.82 211,819.1K
12:15 2,863.78 2,863.78 2,861.69 2,861.69 190,736.4K
12:16 2,861.52 2,862.51 2,861.40 2,862.42 135,337.0K
12:17 2,862.80 2,862.90 2,862.01 2,862.90 73,335.8K
12:18 2,863.16 2,863.61 2,863.06 2,863.61 47,150.5K
12:19 2,863.69 2,865.14 2,863.69 2,864.95 64,181.6K
12:20 2,864.24 2,866.18 2,864.24 2,866.07 74,357.5K
12:21 2,866.28 2,867.62 2,866.28 2,867.49 141,432.4K
12:22 2,867.59 2,867.83 2,867.18 2,867.83 99,975.4K
12:23 2,867.94 2,868.72 2,867.94 2,868.67 127,847.6K
12:24 2,868.47 2,869.86 2,868.47 2,869.86 164,217.6K
12:25 2,870.00 2,870.17 2,869.00 2,869.00 107,907.6K
12:26 2,868.89 2,869.29 2,868.71 2,869.29 38,567.1K
12:27 2,869.31 2,870.78 2,869.31 2,870.60 121,526.3K
12:28 2,870.18 2,870.40 2,870.00 2,870.00 70,932.8K
12:29 2,869.97 2,869.97 2,869.68 2,869.75 44,383.0K
12:30 2,869.82 2,870.53 2,868.67 2,870.06 154,032.8K
12:31 2,870.83 2,871.35 2,870.83 2,870.92 104,361.8K
12:32 2,871.09 2,871.09 2,870.31 2,870.45 69,709.6K
12:33 2,870.07 2,870.07 2,867.40 2,867.90 97,832.2K
12:34 2,868.12 2,868.31 2,867.79 2,867.97 43,402.1K
12:35 2,867.85 2,867.85 2,866.46 2,867.72 130,883.3K
12:36 2,867.77 2,867.97 2,866.64 2,866.64 73,649.5K
12:37 2,866.81 2,866.97 2,866.20 2,866.20 102,925.2K
12:38 2,865.27 2,865.50 2,864.77 2,865.50 94,954.3K
12:39 2,865.24 2,865.44 2,862.39 2,862.41 263,426.8K
12:40 2,861.02 2,861.08 2,854.22 2,854.39 806,426.5K
12:41 2,854.42 2,855.56 2,852.93 2,855.13 430,019.6K
12:42 2,855.36 2,856.56 2,855.21 2,855.21 209,679.5K
12:43 2,855.28 2,856.01 2,855.12 2,855.40 112,354.1K
12:44 2,854.97 2,856.00 2,854.96 2,855.46 150,043.8K
12:45 2,854.51 2,854.76 2,852.42 2,854.76 340,160.7K
12:46 2,854.75 2,855.02 2,854.66 2,855.02 85,490.6K
12:47 2,855.26 2,857.00 2,855.26 2,856.23 177,905.2K
12:48 2,856.27 2,856.27 2,853.17 2,853.86 126,605.9K
12:49 2,854.68 2,855.16 2,854.29 2,854.61 82,925.5K
12:50 2,854.60 2,854.87 2,853.43 2,854.80 86,445.9K
12:51 2,854.99 2,854.99 2,851.64 2,851.71 223,713.0K
12:52 2,852.05 2,854.03 2,851.74 2,852.60 187,910.3K
12:53 2,852.36 2,852.44 2,851.09 2,851.22 105,328.1K
12:54 2,850.89 2,851.24 2,849.90 2,849.90 286,612.5K
12:55 2,849.66 2,849.67 2,848.77 2,849.57 291,561.3K
12:56 2,849.85 2,851.27 2,849.85 2,851.27 244,114.7K
12:57 2,850.94 2,851.31 2,848.19 2,848.19 198,467.3K
12:58 2,847.95 2,849.06 2,847.59 2,848.75 158,128.0K
12:59 2,848.96 2,849.24 2,842.14 2,842.14 664,331.9K
13:00 2,841.42 2,842.40 2,839.35 2,842.18 596,696.6K
13:01 2,842.68 2,844.94 2,842.68 2,844.94 393,460.4K
13:02 2,845.05 2,845.89 2,845.05 2,845.89 178,882.8K
13:03 2,846.26 2,846.43 2,844.88 2,846.43 171,028.1K
13:04 2,846.87 2,846.87 2,845.18 2,845.60 167,798.2K
13:05 2,845.50 2,845.50 2,843.60 2,844.73 222,434.0K
13:06 2,844.83 2,847.06 2,844.83 2,847.06 121,338.8K
13:07 2,847.17 2,847.17 2,844.89 2,845.07 210,441.6K
13:08 2,845.87 2,846.34 2,845.62 2,845.68 104,402.3K
13:09 2,845.70 2,846.78 2,845.70 2,845.84 89,648.7K
13:10 2,845.67 2,846.60 2,845.22 2,845.22 181,526.6K
13:11 2,844.82 2,844.97 2,842.33 2,843.08 184,172.3K
13:12 2,842.79 2,844.16 2,842.01 2,844.16 131,516.0K
13:13 2,842.56 2,844.04 2,841.93 2,841.93 187,277.6K
13:14 2,839.95 2,840.29 2,832.76 2,832.76 772,461.0K
13:15 2,831.48 2,832.66 2,831.47 2,832.06 542,119.4K
13:16 2,832.75 2,832.75 2,827.54 2,827.54 497,158.4K
13:17 2,827.23 2,828.73 2,826.97 2,827.57 520,354.2K
13:18 2,828.07 2,828.95 2,827.60 2,828.95 293,390.1K
13:19 2,828.83 2,829.51 2,828.11 2,829.37 284,239.7K
13:20 2,829.58 2,829.58 2,828.62 2,829.10 233,770.6K
13:21 2,830.23 2,831.05 2,829.73 2,830.94 207,891.4K
13:22 2,832.13 2,832.30 2,830.69 2,831.27 176,914.0K
13:23 2,830.99 2,831.18 2,829.22 2,829.88 207,162.3K
13:24 2,830.13 2,830.21 2,828.88 2,828.88 159,399.5K
13:25 2,828.70 2,828.70 2,825.52 2,825.52 327,893.9K
13:26 2,825.73 2,829.07 2,825.72 2,829.05 179,100.7K
13:27 2,829.56 2,831.18 2,829.49 2,831.05 150,969.4K
13:28 2,831.96 2,833.05 2,831.96 2,832.97 305,648.6K
13:29 2,832.80 2,834.01 2,832.38 2,833.46 136,002.4K
13:30 2,833.72 2,833.72 2,832.81 2,832.81 98,726.4K
13:31 2,832.63 2,833.56 2,832.28 2,832.48 118,690.3K
13:32 2,833.77 2,834.50 2,833.58 2,834.26 89,409.4K
13:33 2,834.11 2,835.97 2,834.06 2,834.32 145,036.6K
13:34 2,835.21 2,835.21 2,832.66 2,832.79 162,042.8K
13:35 2,832.66 2,836.87 2,832.66 2,836.41 200,704.9K
13:36 2,836.03 2,836.80 2,835.38 2,836.80 155,427.8K
13:37 2,835.35 2,835.35 2,831.72 2,833.38 201,403.4K
13:38 2,833.28 2,835.15 2,833.28 2,834.01 92,954.9K
13:39 2,833.81 2,834.59 2,833.19 2,834.48 76,876.7K
13:40 2,833.89 2,835.68 2,833.89 2,835.68 105,286.2K
13:41 2,835.84 2,836.91 2,835.74 2,836.00 166,825.2K
13:42 2,836.00 2,836.00 2,835.67 2,835.90 73,783.5K
13:43 2,836.15 2,836.52 2,835.78 2,836.45 94,782.5K
13:44 2,836.61 2,837.49 2,836.61 2,837.49 50,948.8K
13:45 2,836.75 2,836.75 2,834.70 2,834.95 126,845.2K
13:46 2,835.13 2,835.52 2,834.59 2,835.37 171,001.2K
13:47 2,835.91 2,835.99 2,833.38 2,833.38 143,406.6K
13:48 2,833.26 2,833.55 2,833.03 2,833.42 90,086.1K
13:49 2,834.03 2,834.03 2,833.52 2,833.95 78,690.7K
13:50 2,834.17 2,834.95 2,834.17 2,834.31 88,604.7K
13:51 2,834.42 2,835.81 2,834.42 2,835.52 83,418.7K
13:52 2,836.19 2,836.22 2,835.13 2,836.22 53,990.4K
13:53 2,835.79 2,836.57 2,835.65 2,836.31 95,847.7K
13:54 2,836.55 2,837.06 2,836.55 2,836.64 78,876.2K
13:55 2,836.74 2,837.36 2,836.20 2,837.04 88,676.5K
13:56 2,836.71 2,836.78 2,834.74 2,834.76 68,205.3K
13:57 2,834.83 2,834.83 2,834.01 2,834.01 70,814.6K
13:58 2,834.71 2,835.80 2,834.39 2,835.70 93,908.1K
13:59 2,835.63 2,835.89 2,835.41 2,835.89 106,862.8K
14:00 2,835.22 2,835.32 2,834.35 2,834.37 99,443.5K
14:01 2,834.37 2,834.37 2,833.72 2,833.72 66,003.8K
14:02 2,833.62 2,833.64 2,833.44 2,833.45 75,926.9K
14:03 2,833.40 2,833.61 2,832.33 2,832.33 68,343.4K
14:04 2,832.90 2,832.94 2,832.32 2,832.32 58,456.0K
14:05 2,832.40 2,832.40 2,828.13 2,828.13 243,063.9K
14:06 2,827.98 2,827.98 2,826.20 2,826.62 334,508.0K
14:07 2,826.40 2,827.78 2,826.34 2,827.78 157,941.8K
14:08 2,828.24 2,828.36 2,826.44 2,826.69 112,214.7K
14:09 2,826.73 2,826.73 2,825.73 2,826.00 197,765.2K
14:10 2,825.74 2,826.94 2,825.65 2,826.94 179,255.0K
14:11 2,827.26 2,830.91 2,827.21 2,830.45 160,094.3K
14:12 2,830.90 2,832.42 2,830.90 2,832.29 113,649.0K
14:13 2,832.72 2,835.85 2,832.72 2,835.85 166,866.0K
14:14 2,835.61 2,835.63 2,834.62 2,835.63 103,974.9K
14:15 2,836.03 2,836.03 2,834.57 2,835.53 86,146.1K
14:16 2,837.36 2,841.54 2,837.36 2,840.69 528,722.0K
14:17 2,841.32 2,841.51 2,840.87 2,841.48 160,539.2K
14:18 2,841.67 2,843.48 2,841.67 2,843.13 206,909.2K
14:19 2,842.72 2,844.22 2,842.57 2,842.57 274,256.3K
14:20 2,842.40 2,843.56 2,842.40 2,843.56 81,488.6K
14:21 2,843.43 2,843.43 2,838.60 2,838.60 237,162.2K
14:22 2,838.20 2,838.20 2,837.46 2,837.88 106,397.9K
14:23 2,837.82 2,838.94 2,837.82 2,838.36 97,921.7K
14:24 2,838.69 2,839.43 2,838.14 2,839.43 86,827.0K
14:25 2,840.06 2,840.06 2,838.05 2,838.15 86,046.5K
14:26 2,838.01 2,838.01 2,835.04 2,835.04 146,971.7K
14:27 2,835.21 2,835.92 2,833.62 2,835.55 74,324.6K
14:28 2,836.44 2,837.04 2,835.67 2,837.04 49,620.4K
14:29 2,837.34 2,840.25 2,837.34 2,840.25 99,023.1K
14:30 2,840.44 2,842.33 2,840.44 2,842.33 98,959.7K
14:31 2,842.43 2,843.03 2,842.30 2,842.30 89,772.6K
14:32 2,842.23 2,846.75 2,842.23 2,846.44 212,272.7K
14:33 2,845.97 2,847.55 2,844.64 2,844.64 206,379.7K
14:34 2,845.60 2,846.06 2,844.97 2,846.06 102,041.7K
14:35 2,846.14 2,852.08 2,846.14 2,852.08 601,835.9K
14:36 2,853.05 2,853.07 2,851.41 2,852.25 476,152.1K
14:37 2,851.28 2,852.55 2,851.09 2,852.44 170,824.8K
14:38 2,852.39 2,852.67 2,850.56 2,850.73 116,068.3K
14:39 2,850.77 2,851.21 2,849.73 2,849.78 105,048.9K
14:40 2,851.26 2,851.51 2,849.61 2,849.61 118,179.1K
14:41 2,850.26 2,850.59 2,849.54 2,849.80 73,899.5K
14:42 2,849.88 2,850.12 2,849.34 2,849.52 44,817.7K
14:43 2,849.88 2,849.88 2,848.29 2,848.29 78,680.9K
14:44 2,848.17 2,848.35 2,846.18 2,847.53 128,101.4K
14:45 2,848.67 2,849.35 2,845.43 2,847.01 170,004.7K
14:46 2,846.77 2,848.87 2,846.54 2,846.70 135,236.0K
14:47 2,846.77 2,846.77 2,843.67 2,844.43 124,131.6K
14:48 2,844.32 2,845.87 2,843.66 2,845.18 92,850.8K
14:49 2,845.50 2,847.57 2,845.50 2,845.86 64,795.0K
14:50 2,846.20 2,846.35 2,845.46 2,845.46 109,008.0K
14:51 2,845.24 2,845.47 2,842.98 2,843.49 99,458.7K
14:52 2,843.99 2,845.20 2,843.83 2,844.98 75,974.4K
14:53 2,845.13 2,846.02 2,845.01 2,846.02 43,944.2K
14:54 2,845.90 2,846.07 2,845.35 2,845.35 43,657.8K
14:55 2,845.73 2,847.70 2,845.73 2,847.61 85,308.8K
14:56 2,847.93 2,848.57 2,847.86 2,848.57 101,627.7K
14:57 2,849.03 2,849.29 2,847.42 2,847.42 146,272.6K
14:58 2,847.51 2,847.51 2,845.14 2,845.14 74,339.1K
14:59 2,844.53 2,845.73 2,844.53 2,845.73 80,847.4K
15:00 2,845.71 2,845.99 2,844.56 2,844.56 61,407.2K
15:01 2,844.32 2,846.21 2,844.15 2,846.20 61,044.1K
15:02 2,846.41 2,850.61 2,846.41 2,849.97 136,174.7K
15:03 2,848.87 2,848.87 2,846.85 2,848.11 64,242.4K
15:04 2,848.25 2,848.25 2,846.59 2,847.49 75,543.2K
15:05 2,847.38 2,848.51 2,846.72 2,848.44 64,062.5K
15:06 2,848.47 2,850.96 2,848.46 2,850.51 74,888.8K
15:07 2,850.17 2,850.18 2,848.56 2,848.56 87,376.3K
15:08 2,848.64 2,848.64 2,845.76 2,846.55 84,595.6K
15:09 2,846.51 2,846.51 2,842.50 2,842.50 153,549.8K
15:10 2,842.22 2,842.22 2,840.22 2,841.26 180,392.3K
15:11 2,841.20 2,841.23 2,838.92 2,838.98 138,560.9K
15:12 2,840.14 2,840.89 2,840.12 2,840.79 81,474.1K
15:13 2,840.92 2,841.74 2,840.92 2,841.62 68,136.4K
15:14 2,840.25 2,840.44 2,840.04 2,840.28 88,730.8K
15:15 2,840.36 2,840.50 2,840.13 2,840.30 120,372.6K
15:16 2,838.90 2,838.96 2,836.30 2,836.62 188,309.7K
15:17 2,835.94 2,837.86 2,835.94 2,837.43 157,887.3K
15:18 2,837.58 2,839.14 2,837.58 2,839.05 101,968.2K
15:19 2,839.25 2,840.54 2,839.24 2,840.54 49,100.4K
15:20 2,841.10 2,841.10 2,838.74 2,838.74 82,368.6K
15:21 2,838.49 2,840.30 2,838.44 2,840.02 58,588.4K
15:22 2,839.98 2,839.98 2,838.41 2,838.41 37,325.5K
15:23 2,838.89 2,838.89 2,837.86 2,838.07 67,240.7K
15:24 2,838.19 2,838.26 2,837.02 2,837.36 45,351.6K
15:25 2,837.32 2,838.71 2,837.22 2,838.71 53,409.1K
15:26 2,838.40 2,839.98 2,838.40 2,839.66 67,787.7K
15:27 2,840.13 2,841.34 2,840.13 2,841.03 67,357.8K
15:28 2,840.85 2,840.85 2,838.32 2,838.97 90,182.6K
15:29 2,839.02 2,839.02 2,838.41 2,838.54 28,488.6K
15:30 2,838.34 2,839.76 2,838.23 2,839.76 54,300.6K
15:31 2,840.50 2,840.82 2,840.15 2,840.21 32,575.9K
15:32 2,840.33 2,841.33 2,840.29 2,841.18 38,380.8K
15:33 2,842.22 2,842.41 2,840.71 2,840.71 69,279.4K
15:34 2,840.85 2,841.59 2,840.85 2,841.32 40,083.5K
15:35 2,841.42 2,841.50 2,839.69 2,839.74 38,687.0K
15:36 2,839.87 2,839.87 2,838.81 2,839.24 80,736.6K
15:37 2,839.37 2,840.49 2,839.12 2,840.23 47,545.7K
15:38 2,839.71 2,839.99 2,839.56 2,839.56 57,453.1K
15:39 2,839.61 2,839.99 2,839.61 2,839.81 17,225.0K
15:40 2,838.88 2,839.51 2,838.77 2,839.51 44,164.9K
15:41 2,839.79 2,840.57 2,839.79 2,840.49 36,770.3K
15:42 2,840.65 2,843.49 2,840.65 2,843.49 165,173.2K
15:43 2,844.12 2,845.17 2,843.91 2,843.91 145,182.3K
15:44 2,843.74 2,843.74 2,842.71 2,843.42 68,767.8K
15:45 2,843.14 2,843.51 2,842.92 2,843.51 29,964.7K
15:46 2,843.51 2,843.51 2,843.07 2,843.22 22,544.8K
15:47 2,842.72 2,842.72 2,842.29 2,842.41 47,526.2K
15:48 2,842.53 2,842.53 2,841.51 2,841.51 41,545.8K
15:49 2,841.40 2,841.77 2,841.40 2,841.77 22,125.8K
15:50 2,841.67 2,842.15 2,841.29 2,841.29 29,891.1K
15:51 2,841.33 2,841.33 2,840.02 2,840.02 64,646.6K
15:52 2,839.85 2,840.01 2,839.79 2,839.79 52,502.9K
15:53 2,840.26 2,840.81 2,840.11 2,840.24 66,640.5K
15:54 2,839.96 2,839.99 2,839.24 2,839.67 37,271.0K
15:55 2,839.90 2,839.90 2,837.64 2,837.78 79,401.9K
15:56 2,838.57 2,838.59 2,837.91 2,838.14 32,466.9K
15:57 2,838.02 2,838.59 2,837.69 2,837.69 33,883.3K
15:58 2,837.73 2,837.76 2,834.75 2,834.91 101,287.2K
15:59 2,835.91 2,836.14 2,835.27 2,835.41 156,105.4K
16:00 2,835.54 2,835.75 2,835.24 2,835.75 36,091.9K
16:01 2,836.00 2,837.71 2,836.00 2,837.71 61,955.4K
16:02 2,837.60 2,837.82 2,837.27 2,837.82 28,511.5K
16:03 2,838.09 2,839.83 2,838.09 2,839.75 73,358.7K
16:04 2,839.83 2,839.83 2,838.41 2,838.41 29,551.5K
16:05 2,838.63 2,838.63 2,837.36 2,838.02 42,625.5K
16:06 2,838.55 2,838.71 2,837.64 2,837.64 33,343.0K
16:07 2,837.71 2,848.46 2,837.70 2,847.99 620,207.7K
16:08 2,852.55 2,863.63 2,852.55 2,863.63 2,171,576.1K
16:09 2,866.23 2,870.77 2,862.30 2,862.83 1,321,063.6K
16:10 2,861.19 2,866.46 2,861.19 2,861.45 644,692.5K
16:11 2,858.82 2,860.75 2,856.80 2,860.75 767,399.1K
16:12 2,858.53 2,858.76 2,854.40 2,858.05 434,491.0K
16:13 2,856.83 2,856.91 2,854.98 2,856.91 240,193.2K
16:14 2,858.14 2,859.53 2,855.29 2,855.29 322,280.4K
16:15 2,856.03 2,860.14 2,856.03 2,860.14 225,045.9K
16:16 2,860.56 2,863.41 2,860.56 2,861.94 293,941.9K
16:17 2,859.87 2,860.00 2,852.91 2,852.91 468,805.7K
16:18 2,854.39 2,856.97 2,854.39 2,856.33 150,374.3K
16:19 2,855.81 2,858.49 2,855.81 2,856.69 147,231.5K
16:20 2,856.67 2,858.78 2,856.61 2,858.78 96,999.4K
16:21 2,858.65 2,859.77 2,858.65 2,859.74 102,113.6K
16:22 2,859.88 2,860.22 2,859.41 2,859.54 101,856.3K
16:23 2,858.10 2,860.72 2,858.10 2,860.47 203,514.3K
16:24 2,860.99 2,861.25 2,858.50 2,858.50 176,468.1K
16:25 2,859.01 2,860.60 2,859.01 2,860.23 114,718.8K
16:26 2,860.34 2,862.48 2,860.34 2,862.33 208,278.7K
16:27 2,862.39 2,868.17 2,862.10 2,868.17 552,458.1K
16:28 2,868.22 2,869.16 2,868.22 2,868.37 324,330.4K
16:29 2,868.26 2,868.26 2,866.57 2,867.46 256,908.7K
16:30 2,868.24 2,872.10 2,868.24 2,870.36 597,927.5K
16:31 2,870.22 2,872.58 2,870.19 2,872.44 362,040.3K
16:32 2,873.17 2,873.78 2,873.01 2,873.08 356,695.6K
16:33 2,872.33 2,872.33 2,869.88 2,871.01 279,942.4K
16:34 2,871.23 2,871.32 2,869.86 2,869.89 256,869.5K
16:35 2,869.56 2,869.56 2,866.35 2,866.35 243,880.4K
16:36 2,865.71 2,866.51 2,865.71 2,866.51 305,866.2K
16:37 2,866.50 2,867.10 2,865.92 2,866.08 154,142.1K
16:38 2,866.16 2,868.91 2,866.16 2,868.91 112,913.6K
16:39 2,869.52 2,870.48 2,866.50 2,866.50 155,076.5K
16:40 2,865.95 2,865.95 2,864.66 2,864.96 157,155.6K
16:41 2,864.08 2,864.25 2,863.14 2,863.40 270,005.5K
16:42 2,863.79 2,864.56 2,863.79 2,864.11 116,227.3K
16:43 2,864.97 2,864.98 2,861.55 2,861.55 117,585.9K
16:44 2,861.53 2,863.44 2,861.53 2,863.26 116,011.8K
16:45 2,863.15 2,863.15 2,862.08 2,863.07 124,663.0K
16:46 2,863.02 2,866.30 2,863.02 2,866.30 123,758.3K
16:47 2,865.59 2,865.80 2,863.98 2,863.98 120,461.4K
16:48 2,862.80 2,862.80 2,862.08 2,862.53 91,828.3K
16:49 2,862.32 2,862.39 2,861.63 2,861.96 85,362.9K
16:50 2,861.55 2,861.56 2,860.47 2,861.54 131,916.6K
16:51 2,861.81 2,862.06 2,861.49 2,861.71 47,411.2K
16:52 2,861.85 2,862.28 2,861.17 2,862.28 59,482.2K
16:53 2,862.22 2,862.46 2,862.06 2,862.28 50,068.6K
16:54 2,862.12 2,862.12 2,860.94 2,861.60 66,938.6K
16:55 2,861.04 2,862.75 2,861.04 2,862.70 66,424.1K
16:56 2,863.02 2,864.05 2,862.92 2,863.91 68,774.3K
16:57 2,864.22 2,864.22 2,862.26 2,862.90 68,951.4K
16:58 2,862.91 2,863.14 2,861.89 2,862.21 74,314.4K
16:59 2,861.46 2,862.78 2,861.20 2,862.78 79,390.9K
17:00 2,863.24 2,865.45 2,863.24 2,865.45 116,126.4K
17:01 2,865.60 2,866.99 2,865.60 2,866.97 157,939.1K
17:02 2,867.43 2,867.67 2,867.24 2,867.48 107,151.0K
17:03 2,867.71 2,868.12 2,867.15 2,867.15 84,921.5K
17:04 2,867.08 2,867.08 2,865.29 2,865.58 97,726.8K
17:05 2,865.46 2,866.94 2,865.46 2,866.52 45,606.3K
17:06 2,866.63 2,866.75 2,866.46 2,866.72 33,240.6K
17:07 2,866.68 2,866.71 2,866.14 2,866.53 43,748.1K
17:08 2,866.60 2,866.60 2,865.75 2,865.92 52,813.4K
17:09 2,866.00 2,866.00 2,864.38 2,864.38 47,591.9K
17:10 2,864.31 2,864.37 2,863.72 2,863.72 57,354.6K
17:11 2,863.45 2,864.09 2,862.84 2,863.01 76,473.1K
17:12 2,862.90 2,862.90 2,862.10 2,862.22 75,426.5K
17:13 2,861.69 2,861.69 2,859.86 2,859.86 80,182.6K
17:14 2,860.95 2,861.63 2,860.95 2,861.51 95,267.6K
17:15 2,861.51 2,861.78 2,860.11 2,860.11 90,507.4K
17:16 2,859.95 2,859.95 2,859.47 2,859.47 73,115.7K
17:17 2,859.53 2,859.88 2,859.22 2,859.69 42,332.3K
17:18 2,859.73 2,859.73 2,859.50 2,859.64 30,347.2K
17:19 2,859.72 2,859.73 2,859.46 2,859.68 43,729.9K
17:20 2,859.58 2,861.66 2,859.55 2,861.66 66,037.2K
17:21 2,862.27 2,863.18 2,862.27 2,863.14 78,793.2K
17:22 2,863.39 2,863.59 2,863.37 2,863.49 25,564.8K
17:23 2,863.39 2,866.75 2,863.35 2,866.64 185,099.4K
17:24 2,866.68 2,867.67 2,866.68 2,867.67 114,109.6K
17:25 2,867.65 2,870.76 2,867.59 2,870.28 197,021.4K
17:26 2,869.84 2,871.71 2,869.84 2,871.71 213,215.8K
17:27 2,871.51 2,871.51 2,870.39 2,870.50 136,305.5K
17:28 2,870.45 2,870.54 2,869.02 2,869.29 89,996.5K
17:29 2,869.84 2,870.12 2,869.50 2,869.50 49,746.2K
17:30 2,869.07 2,869.21 2,868.13 2,868.13 71,627.2K
17:31 2,867.90 2,868.69 2,867.65 2,868.69 61,613.1K
17:32 2,868.93 2,869.27 2,868.81 2,869.27 80,178.6K
17:33 2,869.54 2,870.48 2,869.54 2,870.12 98,705.0K
17:34 2,870.32 2,870.65 2,870.32 2,870.57 50,468.2K
17:35 2,870.34 2,871.72 2,870.31 2,871.72 113,295.3K
17:36 2,871.96 2,872.82 2,871.96 2,872.69 227,418.3K
17:37 2,873.18 2,873.22 2,871.00 2,871.01 117,358.8K
17:38 2,870.98 2,872.06 2,870.98 2,871.97 34,141.8K
17:39 2,872.40 2,872.62 2,871.35 2,871.35 66,823.7K
17:40 2,870.66 2,870.86 2,869.65 2,869.81 85,527.5K
17:41 2,869.56 2,869.56 2,868.72 2,868.72 98,774.9K
17:42 2,868.58 2,869.07 2,868.48 2,868.48 73,589.8K
17:43 2,868.43 2,868.43 2,867.15 2,867.54 99,635.2K
17:44 2,867.37 2,867.37 2,866.06 2,866.38 76,266.3K
17:45 2,867.19 2,867.50 2,865.50 2,865.65 79,923.5K
17:46 2,865.79 2,870.67 2,865.79 2,870.67 109,035.1K
17:47 2,870.34 2,870.35 2,869.53 2,869.61 53,598.4K
17:48 2,870.83 2,871.21 2,870.54 2,870.73 144,442.1K
17:49 2,870.67 2,871.05 2,869.93 2,869.93 63,883.7K
17:50 2,869.87 2,870.18 2,868.94 2,868.94 50,831.0K
17:51 2,868.40 2,868.43 2,867.54 2,868.03 66,041.0K
17:52 2,868.35 2,869.01 2,868.35 2,868.71 19,733.3K
17:53 2,868.60 2,868.77 2,868.56 2,868.68 33,666.6K
17:54 2,868.68 2,868.87 2,868.49 2,868.82 38,535.6K
17:55 2,868.28 2,868.42 2,867.63 2,867.64 47,291.1K
17:56 2,867.40 2,867.65 2,866.57 2,866.57 58,054.1K
17:57 2,866.20 2,866.46 2,865.78 2,866.36 93,108.0K
17:58 2,866.41 2,866.42 2,865.60 2,866.20 29,348.3K
17:59 2,866.43 2,866.55 2,866.11 2,866.16 29,225.0K
18:00 2,866.21 2,866.95 2,866.01 2,866.95 58,402.3K
18:01 2,868.10 2,870.56 2,868.05 2,870.12 168,326.5K
18:02 2,870.23 2,870.40 2,869.41 2,870.33 68,063.2K
18:03 2,870.31 2,871.89 2,870.26 2,871.65 127,055.6K
18:04 2,871.06 2,871.06 2,870.30 2,870.44 43,909.1K
18:05 2,870.54 2,870.54 2,869.52 2,869.52 36,327.0K
18:06 2,869.41 2,869.43 2,868.86 2,869.39 46,670.3K
18:07 2,869.24 2,873.10 2,869.24 2,873.10 148,311.4K
18:08 2,873.01 2,873.98 2,873.00 2,873.98 174,217.2K
18:09 2,874.25 2,874.25 2,872.24 2,872.32 123,036.7K
18:10 2,872.76 2,872.89 2,871.81 2,871.89 96,874.5K
18:11 2,871.56 2,871.66 2,870.74 2,870.77 54,477.4K
18:12 2,874.27 2,874.75 2,873.90 2,874.75 132,822.3K
18:13 2,874.77 2,874.77 2,873.56 2,874.32 81,375.2K
18:14 2,873.99 2,873.99 2,872.86 2,873.59 64,225.4K
18:15 2,873.68 2,874.42 2,873.57 2,874.02 79,439.8K
18:16 2,873.64 2,875.38 2,873.64 2,875.38 152,250.8K
18:17 2,875.43 2,875.43 2,874.26 2,874.26 103,197.9K
18:18 2,874.02 2,874.22 2,873.11 2,873.11 74,340.3K
18:19 2,872.96 2,874.37 2,872.92 2,874.28 96,252.0K
18:20 2,874.25 2,874.25 2,873.58 2,873.61 53,551.6K
18:21 2,873.54 2,874.09 2,873.54 2,873.98 56,760.5K
18:22 2,873.93 2,873.93 2,873.48 2,873.58 52,826.7K
18:23 2,873.40 2,873.47 2,872.96 2,873.04 48,085.5K
18:24 2,873.05 2,873.36 2,873.03 2,873.03 69,566.4K
18:25 2,872.84 2,873.82 2,872.84 2,873.37 53,662.6K
18:26 2,873.18 2,873.18 2,872.25 2,872.25 51,141.8K
18:27 2,871.81 2,872.26 2,871.52 2,872.14 53,844.3K
18:28 2,872.36 2,872.83 2,872.22 2,872.51 30,344.4K
18:29 2,872.36 2,872.37 2,871.64 2,871.64 36,996.7K
18:30 2,872.09 2,874.67 2,872.09 2,874.66 157,330.7K
18:31 2,874.37 2,874.58 2,874.15 2,874.56 56,494.5K
18:32 2,874.14 2,874.27 2,873.96 2,874.13 43,932.7K
18:33 2,874.09 2,874.18 2,873.76 2,873.85 31,004.7K
18:34 2,873.52 2,874.12 2,872.96 2,873.99 40,724.2K
18:35 2,873.96 2,874.47 2,873.61 2,873.61 46,697.3K
18:36 2,873.70 2,874.78 2,873.70 2,874.78 51,408.9K
18:37 2,874.49 2,874.49 2,872.94 2,872.94 99,331.4K
18:38 2,872.48 2,872.86 2,870.71 2,871.53 231,234.5K
18:39 2,871.45 2,871.98 2,871.45 2,871.72 121,408.0K
18:40 2,871.40 2,871.40 2,871.40 2,871.40 22,414.3K
18:51 2,872.77 2,872.77 2,872.77 2,872.77 280,579.7K
19:05 2,870.90 2,871.59 2,870.84 2,871.29 77,885.3K
19:06 2,871.11 2,872.89 2,871.03 2,872.89 88,824.3K
19:07 2,872.97 2,874.12 2,872.76 2,874.09 73,204.6K
19:08 2,874.12 2,874.37 2,874.10 2,874.28 97,760.6K
19:09 2,874.18 2,874.29 2,874.11 2,874.11 42,633.3K
19:10 2,873.72 2,873.98 2,873.18 2,873.18 53,143.9K
19:11 2,873.24 2,873.24 2,872.73 2,872.76 65,638.2K
19:12 2,872.60 2,872.78 2,872.48 2,872.48 35,359.2K
19:13 2,872.40 2,872.40 2,871.19 2,871.19 75,125.9K
19:14 2,870.68 2,870.68 2,869.49 2,869.49 75,553.8K
19:15 2,869.62 2,869.68 2,867.05 2,867.05 118,120.3K
19:16 2,866.33 2,866.33 2,864.96 2,864.96 282,335.2K
19:17 2,864.75 2,865.33 2,864.63 2,864.63 101,645.1K
19:18 2,864.64 2,864.65 2,864.02 2,864.65 67,054.6K
19:19 2,864.55 2,864.70 2,864.21 2,864.30 61,448.1K
19:20 2,864.69 2,867.04 2,864.69 2,867.04 81,502.0K
19:21 2,867.03 2,867.87 2,867.03 2,867.84 60,919.6K
19:22 2,867.96 2,868.36 2,867.89 2,867.89 39,011.5K
19:23 2,867.80 2,867.82 2,867.19 2,867.33 23,144.7K
19:24 2,867.57 2,867.88 2,867.36 2,867.88 20,601.0K
19:25 2,867.99 2,868.82 2,867.83 2,868.72 32,172.0K
19:26 2,868.81 2,869.34 2,868.79 2,869.34 34,767.5K
19:27 2,869.46 2,869.47 2,868.69 2,868.89 53,446.1K
19:28 2,868.77 2,868.92 2,868.56 2,868.83 27,936.4K
19:29 2,868.42 2,868.45 2,867.67 2,867.90 26,196.6K
19:30 2,867.81 2,870.00 2,867.81 2,869.93 65,507.5K
19:31 2,870.00 2,870.13 2,869.93 2,869.93 28,405.5K
19:32 2,869.97 2,869.97 2,869.73 2,869.80 16,190.5K
19:33 2,869.77 2,869.87 2,868.22 2,868.22 41,440.6K
19:34 2,867.88 2,867.88 2,866.58 2,866.58 46,169.9K
19:35 2,866.79 2,867.28 2,866.51 2,866.94 81,587.2K
19:36 2,866.94 2,868.32 2,866.83 2,868.17 65,343.7K
19:37 2,868.35 2,868.99 2,868.35 2,868.99 32,505.8K
19:38 2,869.41 2,869.89 2,869.41 2,869.65 30,861.7K
19:39 2,869.66 2,869.80 2,869.23 2,869.23 13,611.1K
19:40 2,869.16 2,871.63 2,868.96 2,871.63 108,432.7K
19:41 2,871.81 2,872.52 2,871.81 2,872.52 43,666.9K
19:42 2,872.61 2,872.61 2,872.33 2,872.33 33,423.8K
19:43 2,872.19 2,872.37 2,872.07 2,872.37 19,403.5K
19:44 2,872.00 2,872.00 2,871.57 2,871.85 17,429.9K
19:45 2,871.91 2,871.91 2,871.21 2,871.21 33,164.1K
19:46 2,871.09 2,871.09 2,870.18 2,870.38 45,221.6K
19:47 2,870.63 2,871.36 2,870.63 2,871.36 28,188.4K
19:48 2,871.46 2,871.46 2,871.17 2,871.22 19,525.2K
19:49 2,871.14 2,871.18 2,869.88 2,869.88 38,546.2K
19:50 2,869.47 2,870.24 2,869.02 2,869.97 52,131.8K
19:51 2,869.97 2,873.88 2,869.97 2,873.88 114,550.6K
19:52 2,873.85 2,874.21 2,873.85 2,874.00 20,563.1K
19:53 2,873.96 2,873.96 2,872.78 2,872.81 37,103.2K
19:54 2,872.93 2,880.31 2,872.70 2,879.90 493,900.8K
19:55 2,879.86 2,884.17 2,879.86 2,883.52 553,110.1K
19:56 2,883.78 2,883.78 2,881.93 2,883.05 251,662.4K
19:57 2,883.03 2,883.03 2,881.86 2,881.86 111,277.8K
19:58 2,881.75 2,882.90 2,881.42 2,882.90 130,805.2K
19:59 2,883.14 2,883.97 2,883.14 2,883.74 158,551.6K
20:00 2,883.64 2,883.97 2,880.78 2,880.78 183,135.5K
20:01 2,881.09 2,881.47 2,873.99 2,873.99 239,119.4K
20:02 2,873.44 2,876.72 2,873.44 2,876.21 129,842.7K
20:03 2,875.93 2,876.22 2,874.03 2,874.26 112,183.5K
20:04 2,874.96 2,875.80 2,874.96 2,875.30 68,217.2K
20:05 2,875.27 2,875.35 2,874.64 2,874.91 69,698.6K
20:06 2,875.16 2,875.19 2,874.90 2,875.12 42,533.3K
20:07 2,875.31 2,876.30 2,875.26 2,876.12 33,211.3K
20:08 2,876.21 2,876.61 2,876.02 2,876.61 30,504.1K
20:09 2,876.92 2,877.26 2,876.78 2,877.26 37,788.3K
20:10 2,877.36 2,877.36 2,876.86 2,876.87 33,410.6K
20:11 2,876.85 2,876.85 2,875.21 2,875.21 57,254.2K
20:12 2,875.03 2,875.18 2,874.85 2,874.85 56,723.6K
20:13 2,874.90 2,874.90 2,873.92 2,873.92 40,691.9K
20:14 2,873.91 2,874.00 2,873.75 2,873.75 21,731.7K
20:15 2,874.08 2,874.44 2,874.06 2,874.19 30,495.0K
20:16 2,874.27 2,874.27 2,873.41 2,873.42 25,390.4K
20:17 2,873.41 2,873.56 2,873.10 2,873.19 39,888.0K
20:18 2,873.19 2,873.72 2,873.19 2,873.49 30,767.4K
20:19 2,873.43 2,873.66 2,873.23 2,873.24 36,833.2K
20:20 2,873.35 2,876.64 2,873.35 2,876.59 51,667.6K
20:21 2,876.31 2,876.31 2,875.90 2,876.02 23,895.2K
20:22 2,876.17 2,876.17 2,875.94 2,876.07 9,800.4K
20:23 2,876.10 2,876.10 2,875.74 2,875.74 11,841.1K
20:24 2,875.62 2,876.14 2,875.41 2,876.12 17,229.5K
20:25 2,876.39 2,876.41 2,876.07 2,876.16 23,446.0K
20:26 2,876.31 2,876.44 2,876.01 2,876.36 13,829.3K
20:27 2,876.32 2,876.49 2,876.19 2,876.24 28,034.7K
20:28 2,876.30 2,876.30 2,875.41 2,875.57 19,117.4K
20:29 2,875.61 2,875.61 2,874.76 2,874.76 41,079.4K
20:30 2,874.74 2,874.74 2,874.09 2,874.15 34,180.9K
20:31 2,874.30 2,874.39 2,873.92 2,873.94 18,558.2K
20:32 2,873.84 2,873.84 2,873.65 2,873.72 21,638.2K
20:33 2,873.85 2,873.89 2,873.51 2,873.51 13,855.5K
20:34 2,873.54 2,873.84 2,873.45 2,873.45 35,164.3K
20:35 2,873.44 2,873.53 2,872.79 2,872.86 43,307.4K
20:36 2,872.73 2,872.73 2,871.04 2,871.09 75,470.3K
20:37 2,870.60 2,870.60 2,869.01 2,869.01 78,392.8K
20:38 2,868.78 2,868.82 2,868.39 2,868.58 45,420.5K
20:39 2,868.66 2,868.71 2,868.25 2,868.25 40,449.1K
20:40 2,868.18 2,868.40 2,868.02 2,868.37 33,843.8K
20:41 2,868.36 2,868.80 2,868.28 2,868.28 18,166.8K
20:42 2,868.12 2,868.12 2,862.74 2,862.74 184,447.3K
20:43 2,861.53 2,862.26 2,861.44 2,862.20 137,077.2K
20:44 2,862.57 2,863.19 2,862.43 2,862.58 53,632.5K
20:45 2,862.60 2,864.06 2,862.60 2,863.57 31,873.3K
20:46 2,863.67 2,863.85 2,863.42 2,863.85 17,812.1K
20:47 2,863.94 2,863.94 2,863.17 2,863.18 36,285.2K
20:48 2,863.19 2,863.25 2,862.94 2,863.16 22,132.1K
20:49 2,863.71 2,864.27 2,863.64 2,864.27 15,343.7K
20:50 2,864.32 2,865.44 2,864.32 2,865.44 34,418.9K
20:51 2,865.55 2,866.55 2,865.55 2,866.55 22,022.2K
20:52 2,866.60 2,867.07 2,866.60 2,866.67 18,688.6K
20:53 2,866.95 2,867.11 2,866.94 2,867.08 12,400.2K
20:54 2,867.17 2,867.17 2,866.82 2,866.82 15,403.6K
20:55 2,866.93 2,866.93 2,864.60 2,864.68 23,024.4K
20:56 2,864.30 2,864.30 2,863.92 2,864.04 18,707.9K
20:57 2,864.02 2,864.02 2,862.60 2,862.60 35,816.6K
20:58 2,862.58 2,862.77 2,862.53 2,862.77 25,297.7K
20:59 2,862.98 2,863.25 2,862.85 2,863.25 25,948.0K
21:00 2,863.34 2,865.18 2,863.10 2,865.18 43,105.4K
21:01 2,865.41 2,866.16 2,865.41 2,866.14 20,337.7K
21:02 2,866.13 2,866.49 2,866.13 2,866.24 9,508.6K
21:03 2,865.95 2,865.95 2,865.44 2,865.59 7,138.6K
21:04 2,865.37 2,865.37 2,865.08 2,865.08 11,120.1K
21:05 2,864.94 2,865.00 2,864.40 2,864.45 18,861.7K
21:06 2,864.41 2,864.41 2,864.32 2,864.38 14,181.5K
21:07 2,864.30 2,864.53 2,864.28 2,864.43 13,375.8K
21:08 2,864.47 2,864.69 2,864.46 2,864.69 12,447.1K
21:09 2,864.73 2,865.02 2,864.70 2,864.97 11,257.4K
21:10 2,864.93 2,864.99 2,864.73 2,864.76 10,553.4K
21:11 2,864.86 2,865.03 2,864.59 2,864.59 8,450.4K
21:12 2,864.69 2,864.69 2,864.31 2,864.31 16,608.9K
21:13 2,864.36 2,864.36 2,864.08 2,864.23 10,651.5K
21:14 2,864.28 2,864.48 2,864.26 2,864.26 15,924.9K
21:15 2,864.22 2,864.36 2,864.16 2,864.22 13,019.6K
21:16 2,864.27 2,864.38 2,863.62 2,863.91 29,599.1K
21:17 2,863.63 2,863.63 2,862.82 2,863.08 25,977.6K
21:18 2,862.81 2,862.87 2,862.37 2,862.43 28,923.3K
21:19 2,862.36 2,862.68 2,862.21 2,862.26 39,009.3K
21:20 2,862.27 2,862.72 2,862.19 2,862.72 17,680.6K
21:21 2,862.78 2,862.98 2,862.78 2,862.91 18,032.7K
21:22 2,862.99 2,863.30 2,862.99 2,863.12 19,793.5K
21:23 2,863.11 2,863.20 2,863.01 2,863.11 14,871.0K
21:24 2,863.07 2,863.26 2,863.01 2,863.06 14,467.5K
21:25 2,863.19 2,863.30 2,863.02 2,863.02 7,938.5K
21:26 2,862.99 2,863.10 2,862.70 2,862.76 14,579.1K
21:27 2,862.75 2,862.87 2,862.64 2,862.69 17,209.4K
21:28 2,862.56 2,863.46 2,862.32 2,863.27 30,537.9K
21:29 2,863.29 2,863.57 2,863.16 2,863.55 23,300.5K
21:30 2,863.62 2,865.32 2,863.62 2,865.32 35,476.3K
21:31 2,865.43 2,867.30 2,865.35 2,867.30 51,066.8K
21:32 2,867.56 2,868.70 2,867.56 2,868.70 58,117.3K
21:33 2,868.76 2,869.06 2,868.72 2,868.91 24,186.3K
21:34 2,868.89 2,868.89 2,868.53 2,868.56 18,640.1K
21:35 2,868.46 2,868.59 2,868.35 2,868.47 13,693.3K
21:36 2,868.49 2,868.56 2,868.16 2,868.56 11,825.6K
21:37 2,868.32 2,868.45 2,868.22 2,868.36 10,309.0K
21:38 2,868.16 2,868.20 2,868.02 2,868.05 4,051.7K
21:39 2,868.18 2,868.18 2,867.92 2,868.16 7,398.5K
21:40 2,868.04 2,868.16 2,867.88 2,867.88 11,403.9K
21:41 2,867.89 2,869.46 2,867.89 2,869.46 23,158.4K
21:42 2,869.63 2,870.15 2,869.63 2,870.07 35,394.1K
21:43 2,870.12 2,870.29 2,870.12 2,870.16 12,316.6K
21:44 2,870.10 2,870.31 2,870.10 2,870.19 15,336.1K
21:45 2,870.10 2,870.16 2,869.69 2,869.69 22,583.9K
21:46 2,869.67 2,869.67 2,869.03 2,869.03 12,878.1K
21:47 2,869.00 2,869.00 2,868.27 2,868.27 10,429.1K
21:48 2,868.13 2,868.13 2,867.32 2,867.38 18,720.7K
21:49 2,867.25 2,867.30 2,866.54 2,866.54 11,177.6K
21:50 2,866.44 2,866.93 2,866.43 2,866.93 21,146.8K
21:51 2,867.06 2,867.56 2,867.00 2,867.47 11,772.9K
21:52 2,867.40 2,867.40 2,867.01 2,867.16 8,386.0K
21:53 2,866.88 2,866.97 2,866.77 2,866.83 10,443.0K
21:54 2,866.82 2,866.91 2,866.50 2,866.50 15,634.8K
21:55 2,866.56 2,866.68 2,866.37 2,866.66 10,287.7K
21:56 2,866.81 2,867.07 2,866.63 2,866.73 11,868.3K
21:57 2,866.73 2,866.88 2,866.55 2,866.88 7,092.7K
21:58 2,866.90 2,867.02 2,866.75 2,867.02 8,339.8K
21:59 2,866.75 2,866.75 2,866.28 2,866.28 30,698.8K
22:00 2,865.43 2,865.59 2,865.39 2,865.44 24,021.7K
22:01 2,866.48 2,867.52 2,866.48 2,867.30 42,075.4K
22:02 2,867.26 2,867.26 2,866.58 2,866.58 20,777.1K
22:03 2,866.55 2,866.55 2,866.28 2,866.47 17,639.6K
22:04 2,866.56 2,866.56 2,866.10 2,866.19 22,168.4K
22:05 2,866.17 2,866.28 2,865.91 2,865.94 19,644.6K
22:06 2,865.71 2,865.80 2,865.34 2,865.34 21,726.8K
22:07 2,865.29 2,865.43 2,864.92 2,864.99 57,108.6K
22:08 2,865.14 2,865.33 2,865.09 2,865.12 17,712.9K
22:09 2,865.10 2,865.15 2,864.75 2,864.75 25,643.0K
22:10 2,864.45 2,865.37 2,864.45 2,865.37 33,161.2K
22:11 2,865.41 2,865.60 2,865.41 2,865.60 11,851.6K
22:12 2,865.55 2,865.86 2,865.55 2,865.73 15,522.9K
22:13 2,865.38 2,865.72 2,865.38 2,865.62 16,837.1K
22:14 2,865.61 2,865.67 2,865.53 2,865.54 9,555.4K
22:15 2,865.52 2,866.28 2,865.38 2,866.28 19,685.4K
22:16 2,866.45 2,867.00 2,866.45 2,866.97 33,188.7K
22:17 2,866.96 2,866.97 2,866.78 2,866.79 25,121.1K
22:18 2,866.77 2,866.77 2,866.31 2,866.47 13,096.4K
22:19 2,866.65 2,866.65 2,865.76 2,865.76 33,256.5K
22:20 2,865.90 2,865.93 2,865.68 2,865.69 21,735.1K
22:21 2,865.61 2,865.61 2,865.21 2,865.21 17,194.9K
22:22 2,864.98 2,865.01 2,864.82 2,864.92 16,734.6K
22:23 2,864.97 2,865.42 2,864.89 2,865.42 32,508.9K
22:24 2,865.26 2,865.54 2,865.26 2,865.41 12,506.8K
22:25 2,865.64 2,865.64 2,865.46 2,865.57 11,416.8K
22:26 2,865.55 2,865.67 2,865.50 2,865.50 12,817.5K
22:27 2,865.59 2,865.63 2,865.42 2,865.60 9,288.4K
22:28 2,865.57 2,865.92 2,865.35 2,865.85 21,795.2K
22:29 2,865.85 2,865.94 2,865.77 2,865.77 12,419.3K
22:30 2,865.73 2,866.07 2,865.73 2,866.05 23,648.7K
22:31 2,865.95 2,866.37 2,865.95 2,866.28 16,450.5K
22:32 2,865.27 2,865.31 2,864.96 2,865.13 24,563.9K
22:33 2,865.09 2,865.09 2,864.72 2,864.81 16,104.3K
22:34 2,864.71 2,864.78 2,864.68 2,864.74 9,442.9K
22:35 2,864.67 2,864.67 2,864.50 2,864.55 25,287.1K
22:36 2,864.36 2,864.57 2,864.36 2,864.57 12,826.8K
22:37 2,864.76 2,865.06 2,864.76 2,865.01 28,981.3K
22:38 2,864.90 2,865.07 2,864.85 2,864.93 10,924.8K
22:39 2,864.68 2,865.34 2,864.68 2,865.30 31,372.2K
22:40 2,865.22 2,865.27 2,865.19 2,865.19 19,780.6K
22:41 2,865.20 2,865.30 2,864.94 2,864.94 14,273.9K
22:42 2,865.11 2,865.28 2,865.09 2,865.11 18,257.3K
22:43 2,865.18 2,865.23 2,864.81 2,864.85 32,201.9K
22:44 2,864.75 2,864.84 2,863.08 2,863.08 99,124.0K
22:45 2,863.09 2,863.32 2,863.06 2,863.30 27,995.5K
22:46 2,863.15 2,863.21 2,863.10 2,863.16 17,767.7K
22:47 2,863.29 2,863.93 2,863.29 2,863.93 35,440.7K
22:48 2,863.92 2,864.06 2,863.64 2,863.64 25,761.2K
22:49 2,863.47 2,863.51 2,863.29 2,863.51 23,223.5K
22:50 2,863.43 2,863.68 2,863.43 2,863.68 25,933.9K
22:51 2,863.74 2,863.74 2,863.36 2,863.55 21,898.1K
22:52 2,863.30 2,863.59 2,863.26 2,863.40 25,482.9K
22:53 2,863.38 2,863.56 2,863.23 2,863.56 10,436.0K
22:54 2,863.36 2,863.63 2,863.27 2,863.60 17,755.1K
22:55 2,863.53 2,863.79 2,863.45 2,863.79 11,231.3K
22:56 2,863.61 2,863.70 2,863.50 2,863.54 18,791.2K
22:57 2,863.52 2,863.64 2,863.41 2,863.56 14,600.6K
22:58 2,863.49 2,863.77 2,863.42 2,863.77 33,653.2K
22:59 2,863.67 2,864.21 2,863.67 2,864.18 28,489.5K
23:00 2,864.19 2,864.34 2,864.19 2,864.33 16,230.1K
23:01 2,864.31 2,864.35 2,863.31 2,863.40 77,762.1K
23:02 2,863.33 2,863.94 2,863.23 2,863.64 59,825.7K
23:03 2,863.69 2,864.26 2,863.69 2,864.07 41,041.5K
23:04 2,864.32 2,864.71 2,864.19 2,864.47 42,120.2K
23:05 2,864.53 2,864.77 2,864.35 2,864.35 36,976.7K
23:06 2,864.42 2,864.51 2,864.24 2,864.51 21,539.5K
23:07 2,864.74 2,864.97 2,864.57 2,864.97 13,672.4K
23:08 2,864.66 2,865.21 2,864.55 2,865.21 27,737.4K
23:09 2,865.17 2,865.76 2,864.99 2,865.76 19,209.9K
23:10 2,865.87 2,866.12 2,865.83 2,865.88 28,094.3K
23:11 2,866.56 2,866.66 2,866.22 2,866.36 47,540.7K
23:12 2,866.44 2,866.44 2,865.89 2,865.97 33,508.8K
23:13 2,866.24 2,866.29 2,865.65 2,865.98 23,808.9K
23:14 2,866.19 2,866.51 2,866.15 2,866.39 14,743.7K
23:15 2,866.49 2,866.77 2,866.34 2,866.72 33,219.8K
23:16 2,866.98 2,867.11 2,866.71 2,866.89 37,817.7K
23:17 2,866.88 2,867.15 2,866.35 2,866.43 28,712.3K
23:18 2,866.35 2,866.45 2,866.16 2,866.22 16,622.9K
23:19 2,866.18 2,866.25 2,866.02 2,866.04 26,403.6K
23:20 2,866.03 2,866.20 2,865.85 2,865.95 19,847.1K
23:21 2,865.91 2,866.11 2,865.69 2,865.70 10,914.6K
23:22 2,865.63 2,865.70 2,865.45 2,865.56 25,030.5K
23:23 2,865.60 2,865.60 2,864.82 2,864.82 33,303.5K
23:24 2,864.62 2,864.62 2,864.11 2,864.11 48,673.5K
23:25 2,864.20 2,864.75 2,864.20 2,864.51 30,069.9K
23:26 2,864.37 2,864.52 2,864.11 2,864.22 27,659.1K
23:27 2,864.39 2,864.40 2,864.15 2,864.28 16,076.5K
23:28 2,864.29 2,864.37 2,863.95 2,863.95 41,459.2K
23:29 2,863.95 2,864.14 2,863.58 2,863.58 50,119.1K
23:30 2,863.70 2,863.71 2,863.22 2,863.22 25,316.1K
23:31 2,863.28 2,863.66 2,863.28 2,863.47 22,783.8K
23:32 2,863.60 2,863.66 2,863.56 2,863.61 14,345.5K
23:33 2,863.44 2,863.44 2,863.22 2,863.35 25,240.2K
23:34 2,863.30 2,863.50 2,863.17 2,863.17 31,419.0K
23:35 2,863.14 2,863.27 2,862.97 2,863.27 31,939.8K
23:36 2,863.28 2,863.32 2,862.99 2,862.99 47,873.6K
23:37 2,862.79 2,863.07 2,862.53 2,863.04 33,146.0K
23:38 2,863.05 2,863.07 2,862.77 2,862.97 41,118.6K
23:39 2,862.95 2,863.45 2,862.95 2,863.22 36,649.2K
23:40 2,863.19 2,863.41 2,862.99 2,863.14 50,556.8K
23:41 2,863.05 2,863.32 2,862.61 2,862.87 50,653.2K
23:42 2,862.68 2,863.48 2,862.68 2,862.83 28,483.3K
23:43 2,863.34 2,863.55 2,863.08 2,863.28 49,450.2K
23:44 2,863.29 2,863.65 2,863.04 2,863.65 40,565.4K
23:45 2,863.74 2,864.08 2,863.45 2,863.58 71,053.4K
23:46 2,864.00 2,864.40 2,864.00 2,864.20 45,958.2K
23:47 2,864.64 2,864.67 2,864.42 2,864.60 68,385.3K
23:48 2,864.43 2,864.44 2,863.58 2,863.58 92,959.6K
23:49 2,863.46 2,863.71 2,862.45 2,862.54 151,091.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available