MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,682.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 2,896.27 2,897.02 2,895.54 2,895.64 228,254.9K
07:01 2,895.38 2,895.43 2,894.50 2,894.96 187,143.2K
07:02 2,894.58 2,894.68 2,893.99 2,894.68 120,060.7K
07:03 2,895.15 2,895.25 2,894.65 2,894.81 130,075.9K
07:04 2,895.09 2,895.09 2,891.99 2,891.99 165,998.9K
07:05 2,891.83 2,892.32 2,891.70 2,891.81 100,134.9K
07:06 2,891.82 2,891.82 2,890.73 2,891.18 101,663.8K
07:07 2,890.65 2,890.65 2,888.53 2,888.53 159,081.9K
07:08 2,888.49 2,888.49 2,887.85 2,887.90 92,603.8K
07:09 2,888.01 2,888.01 2,886.76 2,886.76 93,461.5K
07:10 2,886.57 2,887.81 2,886.54 2,887.66 80,289.4K
07:11 2,888.36 2,888.88 2,888.36 2,888.88 53,664.5K
07:12 2,888.79 2,890.08 2,888.67 2,889.93 123,003.4K
07:13 2,889.93 2,890.56 2,889.80 2,890.56 44,967.1K
07:14 2,890.64 2,891.06 2,890.63 2,890.98 50,470.4K
07:15 2,890.77 2,892.52 2,890.77 2,892.52 47,906.0K
07:16 2,892.42 2,892.83 2,892.42 2,892.64 55,813.5K
07:17 2,892.88 2,893.56 2,892.88 2,893.56 62,678.7K
07:18 2,893.84 2,893.89 2,893.34 2,893.51 48,304.3K
07:19 2,893.28 2,893.47 2,892.27 2,892.27 81,258.4K
07:20 2,892.32 2,892.81 2,892.32 2,892.81 35,940.6K
07:21 2,892.81 2,893.36 2,892.79 2,893.27 17,223.5K
07:22 2,893.30 2,893.35 2,892.26 2,892.31 54,818.8K
07:23 2,892.01 2,892.01 2,890.50 2,890.82 74,755.5K
07:24 2,890.63 2,890.63 2,889.57 2,889.84 56,471.9K
07:25 2,889.75 2,889.95 2,889.50 2,889.88 31,620.1K
07:26 2,889.96 2,890.29 2,889.91 2,890.04 12,901.8K
07:27 2,889.91 2,890.30 2,889.91 2,890.24 25,978.2K
07:28 2,890.28 2,890.36 2,889.99 2,889.99 34,150.8K
07:29 2,889.88 2,889.88 2,889.06 2,889.14 46,817.4K
07:30 2,889.08 2,889.14 2,888.90 2,888.90 29,696.6K
07:31 2,888.89 2,888.96 2,888.46 2,888.46 44,755.4K
07:32 2,888.37 2,888.37 2,887.37 2,887.37 54,438.4K
07:33 2,887.32 2,887.35 2,886.28 2,886.28 32,058.2K
07:34 2,886.11 2,886.11 2,885.28 2,885.28 43,574.1K
07:35 2,885.45 2,886.18 2,885.21 2,886.18 41,735.4K
07:36 2,886.23 2,886.88 2,886.23 2,886.88 25,616.8K
07:37 2,886.93 2,887.08 2,886.51 2,886.51 38,324.8K
07:38 2,885.98 2,886.01 2,885.34 2,885.59 39,894.8K
07:39 2,885.60 2,885.79 2,885.58 2,885.74 24,477.5K
07:40 2,886.09 2,886.09 2,885.88 2,885.99 76,374.1K
07:41 2,886.41 2,886.93 2,886.27 2,886.77 22,618.1K
07:42 2,887.34 2,887.35 2,886.87 2,886.87 22,786.8K
07:43 2,887.22 2,887.53 2,887.22 2,887.53 15,602.1K
07:44 2,887.50 2,887.50 2,887.06 2,887.40 11,325.5K
07:45 2,887.24 2,887.28 2,886.62 2,886.62 21,427.4K
07:46 2,886.88 2,886.88 2,886.33 2,886.39 25,783.0K
07:47 2,886.37 2,886.37 2,885.53 2,885.56 29,359.3K
07:48 2,885.59 2,885.59 2,884.99 2,884.99 30,152.4K
07:49 2,885.01 2,885.62 2,884.97 2,885.62 20,107.4K
07:50 2,885.63 2,886.05 2,885.60 2,886.05 19,319.7K
07:51 2,886.12 2,886.12 2,885.84 2,885.84 12,255.1K
07:52 2,885.88 2,886.05 2,885.79 2,885.84 6,437.8K
07:53 2,885.74 2,885.82 2,885.32 2,885.32 10,019.0K
07:54 2,885.38 2,885.41 2,884.84 2,884.84 18,735.5K
07:55 2,884.77 2,884.88 2,884.74 2,884.84 11,744.0K
07:56 2,884.85 2,884.85 2,884.40 2,884.40 29,581.4K
07:57 2,884.29 2,884.45 2,883.78 2,883.93 48,320.3K
07:58 2,883.66 2,883.66 2,883.48 2,883.53 28,950.2K
07:59 2,883.53 2,884.12 2,883.53 2,884.12 31,530.2K
08:00 2,884.11 2,884.20 2,884.02 2,884.09 17,924.2K
08:01 2,884.07 2,884.43 2,884.07 2,884.36 26,324.6K
08:02 2,884.47 2,884.47 2,884.37 2,884.45 13,776.9K
08:03 2,884.55 2,884.55 2,884.39 2,884.44 12,560.7K
08:04 2,884.55 2,884.96 2,884.55 2,884.81 35,861.0K
08:05 2,884.96 2,886.85 2,884.96 2,886.85 41,317.2K
08:06 2,886.78 2,887.05 2,886.78 2,887.05 19,378.5K
08:07 2,887.18 2,887.50 2,887.12 2,887.45 33,421.0K
08:08 2,887.45 2,887.74 2,887.45 2,887.64 20,740.8K
08:09 2,887.76 2,889.00 2,887.76 2,888.87 39,539.2K
08:10 2,888.95 2,889.29 2,888.93 2,889.28 22,176.8K
08:11 2,889.25 2,889.73 2,889.25 2,889.67 27,092.3K
08:12 2,889.82 2,889.98 2,889.75 2,889.98 24,890.8K
08:13 2,890.11 2,890.66 2,890.11 2,890.65 36,248.1K
08:14 2,890.80 2,890.80 2,890.48 2,890.49 27,148.0K
08:15 2,890.50 2,890.56 2,890.42 2,890.48 14,488.7K
08:16 2,890.53 2,890.57 2,890.30 2,890.57 24,176.2K
08:17 2,890.61 2,891.63 2,890.61 2,891.61 39,118.2K
08:18 2,891.81 2,892.56 2,891.81 2,892.51 78,038.8K
08:19 2,892.58 2,892.97 2,892.51 2,892.97 36,908.7K
08:20 2,892.91 2,893.00 2,892.68 2,892.68 28,489.0K
08:21 2,892.78 2,893.03 2,892.78 2,892.96 42,174.2K
08:22 2,893.08 2,893.41 2,893.08 2,893.40 29,582.9K
08:23 2,893.30 2,894.03 2,893.30 2,893.91 76,861.0K
08:24 2,894.03 2,894.14 2,893.95 2,893.99 25,525.4K
08:25 2,894.01 2,894.01 2,893.25 2,893.43 38,402.1K
08:26 2,893.55 2,893.55 2,893.32 2,893.40 11,264.7K
08:27 2,893.02 2,893.02 2,892.52 2,892.52 39,660.3K
08:28 2,892.23 2,892.31 2,891.91 2,891.97 32,878.9K
08:29 2,891.89 2,892.11 2,891.89 2,891.95 23,544.9K
08:30 2,891.84 2,891.90 2,891.61 2,891.62 24,417.0K
08:31 2,891.56 2,891.68 2,891.52 2,891.64 28,446.7K
08:32 2,891.54 2,891.54 2,890.91 2,890.91 43,027.3K
08:33 2,890.87 2,890.97 2,890.78 2,890.87 29,824.6K
08:34 2,890.89 2,891.06 2,890.62 2,890.65 20,497.2K
08:35 2,890.75 2,891.07 2,890.75 2,891.07 22,059.6K
08:36 2,891.01 2,891.29 2,890.99 2,891.27 20,612.2K
08:37 2,891.31 2,891.54 2,891.17 2,891.49 18,049.3K
08:38 2,891.43 2,891.58 2,891.40 2,891.43 41,001.2K
08:39 2,891.52 2,891.67 2,891.49 2,891.61 17,858.9K
08:40 2,891.73 2,892.50 2,891.73 2,892.50 59,037.8K
08:41 2,892.36 2,892.87 2,892.36 2,892.78 28,330.9K
08:42 2,892.72 2,893.14 2,892.72 2,893.08 16,453.3K
08:43 2,892.93 2,893.24 2,892.93 2,893.10 24,916.9K
08:44 2,893.09 2,893.27 2,892.82 2,893.05 22,079.6K
08:45 2,892.99 2,893.69 2,892.87 2,893.69 73,279.8K
08:46 2,893.71 2,894.45 2,893.53 2,894.34 85,776.5K
08:47 2,894.50 2,895.75 2,894.50 2,895.75 102,852.0K
08:48 2,895.78 2,895.80 2,895.53 2,895.61 25,717.4K
08:49 2,895.61 2,895.64 2,895.33 2,895.43 32,724.3K
08:50 2,895.35 2,895.35 2,895.05 2,895.05 27,011.3K
08:51 2,894.99 2,894.99 2,894.63 2,894.68 59,590.1K
08:52 2,894.52 2,894.52 2,894.11 2,894.11 54,485.0K
08:53 2,894.12 2,894.43 2,894.12 2,894.40 39,153.7K
08:54 2,894.28 2,894.31 2,894.11 2,894.16 22,474.7K
08:55 2,894.13 2,894.20 2,893.51 2,893.52 40,455.6K
08:56 2,893.44 2,893.59 2,893.39 2,893.48 42,165.7K
08:57 2,893.49 2,893.86 2,893.48 2,893.86 14,510.0K
08:58 2,893.81 2,894.24 2,893.81 2,894.14 16,005.4K
08:59 2,894.40 2,894.43 2,894.31 2,894.40 20,542.1K
09:00 2,894.31 2,894.31 2,893.44 2,893.44 66,623.6K
09:01 2,893.45 2,894.17 2,893.45 2,894.16 37,230.4K
09:02 2,894.23 2,894.29 2,893.64 2,893.73 29,993.1K
09:03 2,893.72 2,893.74 2,892.66 2,892.77 40,196.4K
09:04 2,892.22 2,892.22 2,891.41 2,891.50 90,256.9K
09:05 2,891.27 2,891.34 2,890.68 2,890.68 50,758.4K
09:06 2,890.68 2,891.33 2,890.68 2,891.33 49,835.3K
09:07 2,891.29 2,891.39 2,891.07 2,891.07 33,504.3K
09:08 2,890.91 2,891.00 2,890.86 2,890.91 41,162.7K
09:09 2,890.70 2,890.70 2,890.38 2,890.49 53,639.6K
09:10 2,890.45 2,890.45 2,889.96 2,889.96 50,954.0K
09:11 2,889.73 2,889.80 2,889.21 2,889.33 51,280.7K
09:12 2,889.24 2,889.24 2,888.94 2,889.06 65,942.0K
09:13 2,889.13 2,889.13 2,888.73 2,888.80 58,030.7K
09:14 2,888.77 2,888.84 2,888.61 2,888.68 16,395.4K
09:15 2,888.79 2,889.26 2,888.66 2,889.26 29,005.3K
09:16 2,889.30 2,890.78 2,889.25 2,890.78 47,117.7K
09:17 2,890.84 2,891.80 2,890.84 2,891.71 34,153.7K
09:18 2,891.70 2,891.96 2,891.55 2,891.95 30,215.6K
09:19 2,891.86 2,892.07 2,891.85 2,892.00 38,901.5K
09:20 2,892.04 2,892.67 2,892.02 2,892.63 71,853.4K
09:21 2,892.51 2,893.69 2,892.51 2,893.68 58,590.2K
09:22 2,893.69 2,893.95 2,893.64 2,893.89 44,518.6K
09:23 2,893.61 2,893.85 2,893.47 2,893.47 55,097.2K
09:24 2,893.49 2,893.74 2,893.38 2,893.54 59,600.5K
09:25 2,893.41 2,893.70 2,893.41 2,893.66 37,314.9K
09:26 2,893.73 2,894.68 2,893.73 2,894.68 52,877.3K
09:27 2,894.63 2,894.84 2,894.58 2,894.84 44,414.3K
09:28 2,895.02 2,895.15 2,894.92 2,895.15 36,443.2K
09:29 2,895.06 2,895.35 2,895.02 2,895.13 25,283.9K
09:30 2,895.00 2,895.00 2,894.63 2,894.86 23,604.5K
09:31 2,894.84 2,894.97 2,894.25 2,894.25 28,339.4K
09:32 2,894.29 2,894.34 2,894.08 2,894.08 36,038.6K
09:33 2,894.18 2,894.27 2,893.86 2,893.88 48,064.1K
09:34 2,894.08 2,894.08 2,893.14 2,893.21 39,258.0K
09:35 2,893.29 2,893.53 2,892.94 2,893.08 35,768.7K
09:36 2,893.11 2,893.37 2,892.92 2,893.19 21,036.3K
09:37 2,893.19 2,893.20 2,893.10 2,893.10 20,927.2K
09:38 2,893.19 2,893.55 2,893.14 2,893.55 46,514.6K
09:39 2,893.63 2,893.65 2,892.52 2,892.68 46,103.0K
09:40 2,892.75 2,892.88 2,892.47 2,892.57 30,140.0K
09:41 2,892.60 2,892.78 2,892.41 2,892.52 18,658.7K
09:42 2,892.72 2,894.03 2,892.66 2,894.03 63,062.4K
09:43 2,894.30 2,894.75 2,894.30 2,894.75 31,540.8K
09:44 2,894.81 2,894.81 2,894.15 2,894.39 18,739.2K
09:45 2,894.35 2,894.49 2,893.71 2,893.88 21,422.7K
09:46 2,894.09 2,894.09 2,893.45 2,893.65 29,982.4K
09:47 2,893.79 2,894.47 2,893.78 2,894.40 70,528.6K
09:48 2,894.46 2,894.54 2,894.29 2,894.51 20,403.8K
09:49 2,894.50 2,894.76 2,894.50 2,894.54 26,023.3K
09:50 2,894.59 2,895.25 2,894.58 2,895.19 54,903.9K
09:51 2,895.12 2,895.28 2,895.02 2,895.13 42,215.9K
09:52 2,895.27 2,895.41 2,895.12 2,895.29 40,294.8K
09:53 2,895.32 2,896.14 2,895.32 2,896.14 57,999.5K
09:54 2,896.32 2,896.32 2,895.17 2,895.22 104,599.1K
09:55 2,894.91 2,894.97 2,894.66 2,894.91 55,139.3K
09:56 2,894.83 2,895.14 2,894.83 2,895.04 30,336.1K
09:57 2,894.92 2,895.07 2,894.89 2,894.89 43,933.7K
09:58 2,894.78 2,894.83 2,894.56 2,894.67 42,659.2K
09:59 2,894.69 2,895.06 2,894.69 2,895.06 38,999.3K
10:00 2,894.03 2,894.03 2,892.24 2,892.32 184,669.8K
10:01 2,891.93 2,891.93 2,890.58 2,891.04 144,630.5K
10:02 2,890.92 2,890.92 2,890.48 2,890.49 72,260.6K
10:03 2,890.45 2,893.37 2,890.37 2,893.31 230,148.2K
10:04 2,892.60 2,892.60 2,890.04 2,890.04 194,837.6K
10:05 2,889.95 2,892.75 2,889.64 2,891.28 223,904.5K
10:06 2,891.90 2,891.90 2,890.19 2,890.19 173,474.7K
10:07 2,890.17 2,890.17 2,889.23 2,889.66 167,703.1K
10:08 2,889.10 2,889.10 2,887.97 2,888.10 178,633.5K
10:09 2,888.37 2,888.59 2,887.79 2,887.96 143,508.5K
10:10 2,887.80 2,887.80 2,886.85 2,887.01 182,906.3K
10:11 2,886.73 2,887.10 2,886.31 2,886.47 222,308.9K
10:12 2,886.28 2,888.23 2,886.18 2,887.98 177,439.7K
10:13 2,887.78 2,887.78 2,886.31 2,886.33 150,251.8K
10:14 2,886.13 2,887.22 2,885.80 2,887.22 99,289.8K
10:15 2,887.10 2,887.10 2,886.37 2,887.05 63,403.0K
10:16 2,887.23 2,888.37 2,887.23 2,888.17 123,688.4K
10:17 2,887.33 2,887.33 2,886.09 2,886.09 118,763.5K
10:18 2,885.95 2,886.19 2,885.64 2,885.87 57,277.0K
10:19 2,886.12 2,887.17 2,886.09 2,887.11 108,819.4K
10:20 2,887.35 2,887.44 2,885.08 2,885.08 143,974.5K
10:21 2,884.97 2,884.97 2,883.66 2,883.66 152,721.8K
10:22 2,883.47 2,883.49 2,882.20 2,882.21 256,422.9K
10:23 2,882.18 2,882.18 2,881.79 2,881.79 145,760.4K
10:24 2,881.55 2,882.24 2,881.55 2,882.24 95,685.6K
10:25 2,882.17 2,882.85 2,882.10 2,882.81 73,381.4K
10:26 2,883.11 2,883.11 2,882.21 2,882.38 103,895.0K
10:27 2,882.18 2,882.21 2,881.81 2,881.89 70,647.2K
10:28 2,881.72 2,881.72 2,881.56 2,881.68 69,318.2K
10:29 2,881.76 2,882.75 2,881.76 2,882.75 130,969.8K
10:30 2,882.50 2,883.15 2,882.27 2,882.97 130,556.2K
10:31 2,882.56 2,882.56 2,881.84 2,882.27 64,933.3K
10:32 2,882.29 2,882.45 2,882.19 2,882.40 55,063.2K
10:33 2,882.25 2,882.73 2,882.12 2,882.73 97,289.2K
10:34 2,882.65 2,882.66 2,882.39 2,882.58 66,285.8K
10:35 2,882.66 2,883.76 2,882.48 2,883.76 124,778.9K
10:36 2,883.90 2,883.90 2,881.30 2,881.30 169,986.8K
10:37 2,881.34 2,881.34 2,880.94 2,881.15 62,532.8K
10:38 2,881.43 2,881.43 2,879.93 2,879.93 207,716.6K
10:39 2,879.72 2,879.72 2,878.29 2,879.35 189,606.6K
10:40 2,879.34 2,879.34 2,878.53 2,878.74 80,627.3K
10:41 2,878.18 2,878.76 2,877.90 2,878.76 144,230.7K
10:42 2,879.04 2,879.26 2,878.79 2,879.08 93,000.7K
10:43 2,878.80 2,878.80 2,877.57 2,877.58 103,647.9K
10:44 2,877.42 2,877.98 2,877.29 2,877.98 135,028.2K
10:45 2,877.81 2,878.08 2,877.61 2,878.06 104,016.1K
10:46 2,878.27 2,879.31 2,878.27 2,879.31 130,613.2K
10:47 2,879.39 2,881.35 2,879.39 2,881.35 149,283.3K
10:48 2,881.29 2,882.07 2,881.04 2,882.03 119,563.5K
10:49 2,881.65 2,882.32 2,881.52 2,881.75 112,399.1K
10:50 2,881.72 2,881.72 2,881.14 2,881.33 83,523.9K
10:51 2,881.21 2,881.21 2,880.27 2,880.38 96,179.4K
10:52 2,880.36 2,880.44 2,879.55 2,880.10 88,346.1K
10:53 2,880.11 2,880.11 2,876.51 2,876.91 206,148.6K
10:54 2,876.92 2,876.92 2,875.87 2,875.90 156,831.8K
10:55 2,876.08 2,876.76 2,875.97 2,876.76 98,103.1K
10:56 2,876.85 2,876.85 2,875.75 2,875.95 88,179.4K
10:57 2,875.61 2,876.12 2,875.54 2,876.01 93,546.1K
10:58 2,875.82 2,875.86 2,875.48 2,875.69 67,752.7K
10:59 2,875.52 2,875.98 2,875.52 2,875.97 92,968.0K
11:00 2,875.43 2,875.43 2,874.20 2,874.20 260,866.3K
11:01 2,874.19 2,874.19 2,872.89 2,873.05 163,118.9K
11:02 2,872.91 2,872.92 2,872.33 2,872.57 148,786.2K
11:03 2,872.67 2,874.59 2,872.67 2,874.59 124,708.3K
11:04 2,874.45 2,874.45 2,873.61 2,873.75 40,397.0K
11:05 2,873.85 2,873.87 2,872.89 2,873.11 74,504.8K
11:06 2,873.22 2,873.85 2,873.02 2,873.85 54,233.8K
11:07 2,873.78 2,874.67 2,873.78 2,874.39 97,922.6K
11:08 2,874.29 2,874.61 2,874.03 2,874.61 64,548.4K
11:09 2,874.58 2,876.02 2,874.58 2,875.93 89,040.1K
11:10 2,876.05 2,876.65 2,876.00 2,876.65 102,006.6K
11:11 2,876.96 2,877.27 2,876.12 2,876.34 98,333.6K
11:12 2,876.39 2,876.39 2,875.87 2,875.94 69,786.9K
11:13 2,875.89 2,876.46 2,875.80 2,876.42 63,801.6K
11:14 2,876.30 2,876.30 2,875.75 2,875.79 56,316.1K
11:15 2,875.71 2,875.71 2,875.22 2,875.42 70,406.2K
11:16 2,875.46 2,876.06 2,875.46 2,875.58 51,869.9K
11:17 2,875.21 2,876.52 2,874.93 2,876.52 94,695.9K
11:18 2,876.48 2,876.95 2,876.46 2,876.95 76,112.3K
11:19 2,876.97 2,877.64 2,876.96 2,877.64 71,670.9K
11:20 2,878.13 2,878.19 2,877.64 2,877.68 97,677.2K
11:21 2,877.72 2,878.34 2,877.67 2,878.28 74,247.2K
11:22 2,878.29 2,878.72 2,878.14 2,878.72 91,574.3K
11:23 2,878.68 2,878.87 2,878.56 2,878.87 48,197.0K
11:24 2,878.88 2,878.97 2,878.76 2,878.86 80,979.2K
11:25 2,878.01 2,878.01 2,877.38 2,877.65 80,625.6K
11:26 2,877.81 2,877.90 2,877.35 2,877.39 38,535.6K
11:27 2,877.35 2,877.35 2,876.88 2,877.03 39,804.7K
11:28 2,877.00 2,877.14 2,876.92 2,877.10 26,865.1K
11:29 2,877.08 2,877.08 2,876.26 2,876.34 47,411.9K
11:30 2,876.12 2,876.12 2,875.50 2,875.59 62,807.7K
11:31 2,875.57 2,876.06 2,875.57 2,876.06 77,173.3K
11:32 2,876.27 2,876.46 2,876.10 2,876.10 42,617.5K
11:33 2,875.80 2,875.80 2,875.24 2,875.24 48,953.7K
11:34 2,875.23 2,875.23 2,874.56 2,874.56 57,841.4K
11:35 2,874.56 2,874.56 2,873.61 2,873.61 103,475.8K
11:36 2,873.60 2,874.43 2,873.56 2,874.42 88,472.5K
11:37 2,874.62 2,875.62 2,874.62 2,875.61 69,568.7K
11:38 2,875.44 2,875.44 2,874.41 2,874.41 55,380.2K
11:39 2,874.45 2,875.11 2,874.33 2,874.94 101,379.6K
11:40 2,875.05 2,877.16 2,875.01 2,877.16 204,064.3K
11:41 2,877.54 2,879.04 2,877.08 2,879.04 168,389.0K
11:42 2,878.96 2,878.96 2,878.61 2,878.72 60,634.4K
11:43 2,878.65 2,878.65 2,877.97 2,878.04 75,727.3K
11:44 2,878.03 2,878.03 2,877.45 2,877.61 46,981.9K
11:45 2,877.55 2,877.87 2,877.51 2,877.87 35,725.1K
11:46 2,877.98 2,878.40 2,877.77 2,878.25 44,470.1K
11:47 2,878.19 2,878.47 2,877.75 2,877.83 40,005.7K
11:48 2,877.48 2,877.48 2,877.07 2,877.17 56,963.8K
11:49 2,877.20 2,877.38 2,876.66 2,876.68 107,866.7K
11:50 2,876.96 2,877.32 2,876.63 2,876.63 83,360.2K
11:51 2,876.63 2,876.63 2,875.83 2,876.24 93,873.7K
11:52 2,876.30 2,876.34 2,875.71 2,875.79 40,780.5K
11:53 2,875.77 2,875.80 2,875.39 2,875.75 50,126.3K
11:54 2,876.15 2,876.48 2,875.67 2,875.79 83,751.5K
11:55 2,875.81 2,875.81 2,875.19 2,875.25 61,290.1K
11:56 2,875.35 2,875.99 2,875.35 2,875.99 34,124.4K
11:57 2,876.06 2,878.99 2,876.03 2,878.99 249,857.3K
11:58 2,879.33 2,879.33 2,878.94 2,879.05 90,705.9K
11:59 2,879.02 2,879.65 2,879.00 2,879.62 80,853.9K
12:00 2,879.73 2,879.96 2,879.68 2,879.68 71,928.3K
12:01 2,879.63 2,880.19 2,879.62 2,880.19 52,926.8K
12:02 2,880.51 2,881.10 2,880.51 2,880.83 131,438.1K
12:03 2,880.77 2,880.77 2,880.12 2,880.12 84,133.0K
12:04 2,880.30 2,881.12 2,880.06 2,881.12 157,850.0K
12:05 2,881.16 2,881.26 2,880.75 2,881.26 108,402.5K
12:06 2,881.25 2,881.48 2,880.91 2,880.91 85,689.5K
12:07 2,881.09 2,881.09 2,880.10 2,880.10 95,093.8K
12:08 2,879.97 2,880.06 2,879.12 2,879.48 71,914.1K
12:09 2,879.52 2,879.89 2,879.52 2,879.82 55,619.7K
12:10 2,879.64 2,879.85 2,878.60 2,878.60 110,733.3K
12:11 2,878.59 2,878.73 2,878.49 2,878.53 64,816.8K
12:12 2,878.83 2,878.87 2,878.15 2,878.51 38,348.3K
12:13 2,878.57 2,879.16 2,878.47 2,879.16 27,977.9K
12:14 2,878.96 2,879.18 2,878.94 2,878.94 29,255.9K
12:15 2,878.78 2,880.00 2,878.68 2,879.88 114,901.3K
12:16 2,879.86 2,880.54 2,879.86 2,880.41 87,460.8K
12:17 2,880.12 2,880.12 2,879.07 2,879.07 54,144.8K
12:18 2,879.14 2,879.85 2,879.08 2,879.79 49,469.2K
12:19 2,879.69 2,879.69 2,879.22 2,879.22 29,245.5K
12:20 2,879.10 2,879.11 2,878.68 2,878.68 27,663.1K
12:21 2,878.72 2,879.18 2,878.67 2,879.17 31,991.0K
12:22 2,879.03 2,879.37 2,879.02 2,879.10 34,851.1K
12:23 2,879.12 2,879.12 2,878.43 2,878.49 24,807.8K
12:24 2,878.42 2,878.67 2,878.37 2,878.63 36,939.4K
12:25 2,878.73 2,878.90 2,878.58 2,878.62 49,650.0K
12:26 2,878.70 2,879.23 2,878.70 2,879.23 22,061.3K
12:27 2,879.07 2,879.31 2,878.89 2,879.05 38,027.5K
12:28 2,878.41 2,878.41 2,877.64 2,877.70 97,181.7K
12:29 2,878.00 2,879.23 2,878.00 2,878.90 53,384.5K
12:30 2,878.63 2,878.64 2,878.12 2,878.27 19,321.2K
12:31 2,878.14 2,878.16 2,877.90 2,877.99 41,436.1K
12:32 2,877.72 2,877.75 2,877.59 2,877.67 46,479.6K
12:33 2,877.43 2,877.45 2,877.23 2,877.23 47,651.5K
12:34 2,877.24 2,878.30 2,877.23 2,878.30 37,793.8K
12:35 2,878.26 2,878.26 2,877.58 2,877.58 33,056.1K
12:36 2,877.35 2,877.39 2,877.26 2,877.33 22,000.4K
12:37 2,877.44 2,877.77 2,877.33 2,877.65 42,275.0K
12:38 2,877.64 2,877.64 2,877.23 2,877.23 40,861.6K
12:39 2,877.37 2,877.37 2,877.09 2,877.12 37,180.8K
12:40 2,877.14 2,877.39 2,876.61 2,876.61 93,793.8K
12:41 2,876.19 2,876.25 2,875.41 2,875.41 133,275.7K
12:42 2,875.38 2,875.43 2,875.01 2,875.43 78,036.6K
12:43 2,875.45 2,875.73 2,875.45 2,875.59 43,349.9K
12:44 2,875.60 2,876.07 2,875.60 2,875.80 63,790.5K
12:45 2,875.74 2,875.74 2,874.82 2,874.82 60,967.8K
12:46 2,874.77 2,875.44 2,874.45 2,875.44 130,775.1K
12:47 2,875.45 2,877.62 2,875.45 2,877.61 171,609.4K
12:48 2,877.41 2,877.49 2,877.17 2,877.49 76,130.2K
12:49 2,877.37 2,877.37 2,876.85 2,876.85 50,047.4K
12:50 2,876.43 2,876.70 2,876.26 2,876.63 41,826.6K
12:51 2,876.59 2,877.20 2,876.54 2,877.20 24,630.7K
12:52 2,877.48 2,877.75 2,877.33 2,877.33 86,072.1K
12:53 2,877.61 2,877.67 2,876.16 2,876.16 180,134.9K
12:54 2,876.44 2,877.86 2,876.44 2,877.67 109,769.1K
12:55 2,877.79 2,878.49 2,877.62 2,878.49 61,957.2K
12:56 2,878.25 2,878.25 2,878.20 2,878.20 34,557.8K
12:57 2,877.29 2,877.90 2,877.11 2,877.81 194,076.9K
12:58 2,877.65 2,878.09 2,877.58 2,878.09 43,675.8K
12:59 2,877.92 2,877.94 2,877.13 2,877.15 48,216.5K
13:00 2,877.05 2,877.05 2,876.48 2,876.73 48,371.9K
13:01 2,877.03 2,877.50 2,876.72 2,877.50 88,388.9K
13:02 2,877.46 2,877.47 2,876.75 2,876.87 46,954.2K
13:03 2,876.75 2,876.91 2,876.42 2,876.69 46,134.2K
13:04 2,876.59 2,876.86 2,876.58 2,876.86 45,018.0K
13:05 2,876.89 2,876.89 2,876.47 2,876.56 46,836.1K
13:06 2,876.50 2,876.50 2,874.48 2,875.05 165,314.6K
13:07 2,875.43 2,875.73 2,875.26 2,875.66 128,264.6K
13:08 2,875.34 2,875.51 2,874.68 2,874.68 98,066.2K
13:09 2,874.82 2,875.21 2,874.56 2,874.99 63,275.4K
13:10 2,875.28 2,875.31 2,874.68 2,874.74 50,212.3K
13:11 2,874.76 2,875.82 2,874.76 2,875.39 54,263.6K
13:12 2,875.27 2,875.43 2,875.23 2,875.41 81,816.6K
13:13 2,875.58 2,875.72 2,875.15 2,875.15 109,648.8K
13:14 2,875.54 2,875.54 2,875.21 2,875.49 48,623.2K
13:15 2,875.43 2,876.59 2,875.35 2,876.53 107,005.7K
13:16 2,876.45 2,876.82 2,876.45 2,876.55 40,411.4K
13:17 2,876.54 2,876.58 2,876.35 2,876.45 95,708.7K
13:18 2,876.44 2,876.44 2,875.79 2,875.81 26,759.2K
13:19 2,875.89 2,875.93 2,875.50 2,875.73 55,804.5K
13:20 2,875.74 2,875.74 2,874.83 2,874.97 44,390.0K
13:21 2,874.97 2,875.11 2,874.61 2,874.61 33,619.2K
13:22 2,874.70 2,875.18 2,874.64 2,875.07 131,349.4K
13:23 2,874.98 2,874.98 2,873.33 2,873.33 117,177.9K
13:24 2,872.97 2,873.12 2,872.79 2,872.80 128,295.9K
13:25 2,873.20 2,873.41 2,873.07 2,873.08 67,196.5K
13:26 2,872.85 2,874.25 2,872.83 2,874.25 110,980.6K
13:27 2,874.12 2,874.12 2,873.18 2,873.18 50,059.7K
13:28 2,873.16 2,873.16 2,872.48 2,872.48 59,156.2K
13:29 2,872.71 2,872.71 2,872.37 2,872.43 57,445.0K
13:30 2,872.27 2,875.85 2,872.27 2,875.85 187,568.6K
13:31 2,875.70 2,876.64 2,875.61 2,876.32 67,409.6K
13:32 2,876.32 2,876.34 2,875.47 2,875.73 58,359.4K
13:33 2,875.68 2,876.44 2,875.53 2,876.44 78,303.7K
13:34 2,876.41 2,878.57 2,876.41 2,878.57 209,779.6K
13:35 2,878.70 2,878.70 2,877.92 2,877.92 58,823.9K
13:36 2,877.76 2,877.90 2,877.58 2,877.74 37,672.7K
13:37 2,877.65 2,878.31 2,877.51 2,878.30 45,126.1K
13:38 2,878.07 2,878.90 2,878.07 2,878.90 98,586.7K
13:39 2,880.15 2,881.01 2,880.12 2,880.51 248,973.0K
13:40 2,880.42 2,884.65 2,880.42 2,884.49 344,123.7K
13:41 2,884.20 2,885.92 2,884.20 2,885.92 235,939.6K
13:42 2,885.30 2,886.10 2,884.65 2,886.00 182,760.2K
13:43 2,886.00 2,887.36 2,886.00 2,887.35 232,598.3K
13:44 2,888.19 2,889.29 2,885.00 2,885.00 465,705.1K
13:45 2,885.95 2,886.90 2,885.95 2,886.26 111,251.1K
13:46 2,885.98 2,886.03 2,885.54 2,885.54 74,154.1K
13:47 2,884.76 2,884.76 2,882.88 2,882.88 153,873.3K
13:48 2,882.49 2,882.50 2,882.40 2,882.41 64,630.2K
13:49 2,882.44 2,882.71 2,882.44 2,882.65 46,943.9K
13:50 2,882.79 2,883.07 2,882.48 2,882.48 51,025.4K
13:51 2,882.73 2,882.85 2,882.58 2,882.59 64,025.4K
13:52 2,882.48 2,883.07 2,882.48 2,883.07 62,717.5K
13:53 2,883.04 2,883.35 2,882.78 2,883.35 57,005.0K
13:54 2,883.56 2,883.61 2,882.53 2,883.30 72,615.7K
13:55 2,883.59 2,885.34 2,883.59 2,885.34 117,794.1K
13:56 2,885.43 2,885.55 2,884.50 2,884.50 94,893.6K
13:57 2,884.51 2,884.51 2,884.04 2,884.22 55,266.7K
13:58 2,884.30 2,884.39 2,884.30 2,884.38 33,102.7K
13:59 2,884.47 2,884.80 2,884.47 2,884.80 47,155.2K
14:00 2,884.82 2,884.82 2,884.34 2,884.44 50,368.9K
14:01 2,884.44 2,884.87 2,884.44 2,884.87 47,295.4K
14:02 2,884.90 2,885.49 2,884.87 2,885.22 90,659.2K
14:03 2,885.13 2,885.23 2,885.05 2,885.21 60,407.3K
14:04 2,885.19 2,885.88 2,885.12 2,885.75 67,266.2K
14:05 2,886.06 2,887.25 2,886.05 2,886.80 134,536.2K
14:06 2,886.05 2,886.05 2,885.62 2,885.83 45,906.1K
14:07 2,885.74 2,886.47 2,885.74 2,886.40 51,851.1K
14:08 2,886.33 2,886.85 2,886.33 2,886.64 61,858.0K
14:09 2,886.60 2,886.60 2,886.24 2,886.35 23,145.8K
14:10 2,885.94 2,886.57 2,885.94 2,886.50 53,863.6K
14:11 2,886.47 2,886.47 2,886.04 2,886.16 41,261.0K
14:12 2,885.97 2,885.97 2,885.32 2,885.32 78,589.5K
14:13 2,885.46 2,885.99 2,884.84 2,885.99 116,759.5K
14:14 2,886.06 2,886.07 2,883.35 2,883.54 150,537.6K
14:15 2,883.45 2,884.83 2,883.45 2,884.75 59,067.0K
14:16 2,884.19 2,884.28 2,883.95 2,884.06 28,614.3K
14:17 2,883.65 2,885.54 2,883.38 2,885.54 78,678.0K
14:18 2,885.49 2,885.49 2,885.26 2,885.37 36,997.3K
14:19 2,885.28 2,885.53 2,885.13 2,885.18 36,121.1K
14:20 2,885.16 2,885.16 2,884.89 2,885.05 30,062.7K
14:21 2,885.02 2,885.09 2,884.54 2,884.57 27,352.7K
14:22 2,884.23 2,884.72 2,884.23 2,884.59 23,415.9K
14:23 2,884.74 2,884.78 2,884.20 2,884.25 44,138.4K
14:24 2,883.51 2,883.51 2,883.02 2,883.02 59,175.5K
14:25 2,883.17 2,883.44 2,883.17 2,883.44 43,189.6K
14:26 2,883.20 2,883.45 2,883.12 2,883.28 34,789.3K
14:27 2,883.37 2,883.79 2,883.26 2,883.79 66,599.3K
14:28 2,883.90 2,883.90 2,883.13 2,883.13 55,960.7K
14:29 2,883.07 2,883.49 2,883.07 2,883.23 84,996.5K
14:30 2,883.22 2,884.04 2,883.13 2,884.04 34,680.4K
14:31 2,883.82 2,884.29 2,883.82 2,884.29 52,849.9K
14:32 2,884.45 2,884.53 2,884.35 2,884.49 40,351.4K
14:33 2,884.52 2,885.16 2,884.41 2,885.16 73,162.9K
14:34 2,885.20 2,886.34 2,885.20 2,886.34 122,832.5K
14:35 2,887.17 2,889.72 2,887.17 2,889.69 313,989.2K
14:36 2,889.71 2,889.72 2,888.90 2,888.97 158,280.9K
14:37 2,889.12 2,889.12 2,888.75 2,888.97 64,339.5K
14:38 2,888.72 2,888.72 2,888.39 2,888.39 65,458.5K
14:39 2,888.51 2,888.77 2,888.51 2,888.68 76,470.4K
14:40 2,888.84 2,889.38 2,888.67 2,889.38 89,665.7K
14:41 2,889.35 2,889.55 2,889.09 2,889.52 87,884.6K
14:42 2,889.50 2,891.28 2,889.35 2,891.28 201,624.6K
14:43 2,891.26 2,891.26 2,890.23 2,890.27 112,871.9K
14:44 2,890.46 2,891.12 2,890.46 2,890.71 183,204.4K
14:45 2,890.85 2,891.79 2,890.48 2,891.79 125,261.1K
14:46 2,891.44 2,891.87 2,891.44 2,891.72 179,383.2K
14:47 2,891.82 2,892.07 2,891.33 2,891.93 133,279.1K
14:48 2,891.75 2,892.54 2,891.75 2,891.90 127,949.3K
14:49 2,892.15 2,892.52 2,891.89 2,892.07 138,244.7K
14:50 2,892.48 2,893.76 2,892.48 2,892.95 197,054.1K
14:51 2,893.04 2,893.27 2,892.88 2,893.27 86,108.3K
14:52 2,893.94 2,894.01 2,893.35 2,894.01 226,961.6K
14:53 2,894.04 2,897.07 2,894.04 2,897.07 507,129.5K
14:54 2,896.88 2,897.68 2,896.76 2,897.33 210,309.7K
14:55 2,897.27 2,898.04 2,897.27 2,897.94 243,103.0K
14:56 2,898.10 2,900.50 2,898.10 2,900.50 386,707.1K
14:57 2,900.56 2,901.10 2,900.38 2,900.38 188,872.6K
14:58 2,899.94 2,899.94 2,899.52 2,899.59 213,797.8K
14:59 2,899.64 2,899.64 2,898.04 2,898.04 142,276.2K
15:00 2,898.08 2,898.67 2,898.08 2,898.23 83,099.0K
15:01 2,898.58 2,898.69 2,898.28 2,898.54 93,887.1K
15:02 2,898.26 2,898.59 2,898.26 2,898.40 84,856.4K
15:03 2,898.37 2,899.89 2,898.30 2,899.69 158,106.4K
15:04 2,899.61 2,900.29 2,899.61 2,900.23 124,323.4K
15:05 2,900.13 2,901.22 2,900.03 2,901.22 161,594.3K
15:06 2,901.05 2,901.42 2,900.91 2,901.02 160,357.5K
15:07 2,900.86 2,900.91 2,899.85 2,899.85 88,372.0K
15:08 2,899.78 2,899.78 2,898.71 2,898.71 128,369.0K
15:09 2,898.84 2,899.20 2,898.84 2,898.85 106,228.4K
15:10 2,898.87 2,899.43 2,898.86 2,899.40 93,140.9K
15:11 2,899.36 2,899.37 2,898.87 2,898.88 64,761.7K
15:12 2,899.04 2,899.07 2,898.23 2,898.23 91,883.0K
15:13 2,898.17 2,898.17 2,897.23 2,897.43 149,173.0K
15:14 2,897.45 2,897.60 2,896.91 2,896.97 78,195.5K
15:15 2,896.72 2,896.96 2,896.19 2,896.19 168,357.2K
15:16 2,896.19 2,897.51 2,896.19 2,897.40 93,445.7K
15:17 2,897.38 2,897.91 2,897.38 2,897.91 53,128.1K
15:18 2,897.79 2,898.14 2,897.75 2,897.84 68,628.5K
15:19 2,897.72 2,897.81 2,897.28 2,897.50 82,704.8K
15:20 2,897.31 2,898.59 2,897.31 2,898.59 91,639.3K
15:21 2,898.72 2,899.46 2,898.62 2,899.35 116,239.2K
15:22 2,899.46 2,899.47 2,898.88 2,898.88 78,216.4K
15:23 2,898.90 2,899.14 2,898.81 2,898.84 58,831.4K
15:24 2,898.83 2,898.98 2,898.19 2,898.32 46,994.6K
15:25 2,898.56 2,899.02 2,898.39 2,899.02 65,311.5K
15:26 2,899.10 2,903.56 2,899.10 2,903.56 385,723.1K
15:27 2,903.47 2,903.47 2,902.23 2,902.33 153,662.8K
15:28 2,902.55 2,902.79 2,902.18 2,902.79 82,610.4K
15:29 2,902.66 2,902.75 2,902.45 2,902.68 132,548.2K
15:30 2,904.31 2,905.35 2,904.31 2,905.05 450,926.0K
15:31 2,905.03 2,905.03 2,903.61 2,903.67 109,373.8K
15:32 2,903.49 2,903.49 2,902.56 2,902.56 92,167.4K
15:33 2,902.41 2,902.52 2,901.94 2,901.94 103,296.4K
15:34 2,901.64 2,901.76 2,901.48 2,901.51 76,895.8K
15:35 2,901.46 2,901.83 2,901.14 2,901.83 96,445.4K
15:36 2,901.59 2,901.64 2,900.78 2,900.78 60,622.3K
15:37 2,900.65 2,900.65 2,899.52 2,899.78 116,503.1K
15:38 2,899.71 2,900.14 2,899.33 2,900.14 88,289.9K
15:39 2,900.24 2,900.30 2,898.87 2,898.87 116,003.4K
15:40 2,898.80 2,899.44 2,898.15 2,899.16 180,354.0K
15:41 2,899.08 2,899.27 2,898.27 2,898.65 69,019.8K
15:42 2,898.43 2,898.73 2,898.21 2,898.39 63,218.2K
15:43 2,898.47 2,898.72 2,898.39 2,898.72 68,791.3K
15:44 2,899.07 2,899.45 2,898.95 2,899.06 89,581.7K
15:45 2,899.15 2,899.15 2,898.64 2,898.79 47,845.3K
15:46 2,898.79 2,899.00 2,898.66 2,898.93 58,479.1K
15:47 2,898.93 2,899.11 2,898.36 2,898.36 75,148.6K
15:48 2,898.25 2,899.66 2,898.25 2,899.66 152,453.9K
15:49 2,899.81 2,900.28 2,899.81 2,900.05 88,118.2K
15:50 2,900.10 2,900.10 2,897.83 2,898.02 87,887.9K
15:51 2,897.93 2,898.55 2,897.90 2,898.40 29,932.3K
15:52 2,898.05 2,898.26 2,897.95 2,898.26 75,387.3K
15:53 2,898.27 2,898.62 2,898.11 2,898.61 67,815.5K
15:54 2,898.48 2,899.39 2,898.29 2,898.95 70,017.0K
15:55 2,899.00 2,899.00 2,897.57 2,897.57 96,199.1K
15:56 2,897.36 2,897.36 2,896.40 2,896.46 90,024.8K
15:57 2,896.11 2,896.11 2,895.48 2,895.67 131,281.2K
15:58 2,896.01 2,896.11 2,895.43 2,895.47 89,452.5K
15:59 2,895.60 2,895.60 2,894.88 2,894.88 82,797.7K
16:00 2,896.50 2,896.50 2,895.80 2,895.93 144,697.3K
16:01 2,895.81 2,895.94 2,895.43 2,895.43 89,290.1K
16:02 2,895.44 2,895.62 2,895.28 2,895.62 82,098.6K
16:03 2,896.12 2,896.12 2,895.38 2,895.38 104,907.4K
16:04 2,895.31 2,895.31 2,894.42 2,894.61 126,972.9K
16:05 2,894.57 2,894.71 2,894.42 2,894.68 69,094.7K
16:06 2,894.86 2,895.01 2,894.67 2,895.01 50,075.9K
16:07 2,895.15 2,895.70 2,895.15 2,895.42 56,582.3K
16:08 2,895.46 2,896.47 2,895.39 2,896.47 115,953.3K
16:09 2,896.71 2,896.90 2,896.48 2,896.83 64,319.7K
16:10 2,897.07 2,897.37 2,897.07 2,897.37 73,299.9K
16:11 2,897.52 2,897.78 2,897.38 2,897.78 49,313.2K
16:12 2,897.87 2,898.01 2,897.80 2,898.01 47,649.7K
16:13 2,897.95 2,898.26 2,897.95 2,898.26 57,382.5K
16:14 2,898.41 2,898.41 2,898.08 2,898.31 43,736.7K
16:15 2,898.16 2,898.61 2,898.14 2,898.42 62,536.7K
16:16 2,898.49 2,898.51 2,896.87 2,897.22 98,798.1K
16:17 2,897.31 2,897.53 2,896.90 2,896.90 70,796.9K
16:18 2,896.73 2,896.85 2,896.55 2,896.58 77,857.2K
16:19 2,896.56 2,896.67 2,896.44 2,896.47 60,281.6K
16:20 2,896.38 2,896.38 2,895.88 2,895.88 78,667.1K
16:21 2,895.66 2,896.28 2,895.37 2,896.28 68,124.0K
16:22 2,896.28 2,896.28 2,895.72 2,895.72 40,752.5K
16:23 2,895.71 2,895.77 2,895.03 2,895.09 96,742.0K
16:24 2,895.10 2,895.14 2,894.94 2,895.05 45,847.6K
16:25 2,895.18 2,895.63 2,895.18 2,895.63 44,261.7K
16:26 2,895.68 2,896.08 2,895.68 2,896.08 53,505.2K
16:27 2,896.09 2,896.31 2,896.07 2,896.07 30,716.5K
16:28 2,896.41 2,896.63 2,896.28 2,896.28 57,461.5K
16:29 2,895.97 2,895.97 2,895.43 2,895.43 54,088.0K
16:30 2,895.45 2,895.46 2,894.95 2,895.19 112,926.7K
16:31 2,895.22 2,895.33 2,895.02 2,895.02 21,702.0K
16:32 2,895.01 2,895.10 2,894.19 2,894.19 56,219.9K
16:33 2,894.22 2,894.26 2,894.01 2,894.01 66,155.5K
16:34 2,893.89 2,894.00 2,893.81 2,893.89 33,286.3K
16:35 2,894.10 2,894.46 2,893.94 2,894.46 45,134.7K
16:36 2,894.54 2,894.56 2,894.38 2,894.38 50,336.4K
16:37 2,894.57 2,894.68 2,894.50 2,894.67 47,102.0K
16:38 2,894.55 2,894.79 2,894.54 2,894.74 18,561.5K
16:39 2,895.07 2,895.30 2,894.79 2,894.79 57,891.0K
16:40 2,894.92 2,895.02 2,894.92 2,895.02 42,124.2K
16:41 2,895.03 2,895.07 2,894.99 2,894.99 30,444.8K
16:42 2,894.91 2,895.38 2,894.91 2,895.27 35,888.8K
16:43 2,895.31 2,895.44 2,895.22 2,895.32 34,467.1K
16:44 2,895.38 2,895.46 2,895.28 2,895.44 44,754.1K
16:45 2,895.39 2,896.03 2,895.36 2,896.00 55,287.5K
16:46 2,896.46 2,897.74 2,896.46 2,897.74 102,658.6K
16:47 2,897.68 2,898.03 2,897.68 2,898.03 59,401.9K
16:48 2,898.01 2,898.18 2,897.91 2,898.17 46,745.0K
16:49 2,898.34 2,898.34 2,897.98 2,898.09 92,793.3K
16:50 2,897.68 2,897.84 2,897.66 2,897.66 86,772.6K
16:51 2,897.50 2,897.50 2,896.78 2,896.92 101,911.3K
16:52 2,897.20 2,897.62 2,897.20 2,897.58 62,127.4K
16:53 2,898.22 2,898.64 2,898.05 2,898.64 163,350.6K
16:54 2,898.57 2,898.60 2,897.82 2,897.94 105,538.1K
16:55 2,898.04 2,898.15 2,897.96 2,897.98 54,956.5K
16:56 2,898.17 2,898.74 2,898.17 2,898.60 101,181.1K
16:57 2,898.44 2,898.46 2,898.24 2,898.24 55,157.1K
16:58 2,898.19 2,898.28 2,898.09 2,898.11 86,128.4K
16:59 2,898.08 2,898.73 2,897.82 2,898.73 69,609.5K
17:00 2,898.86 2,898.86 2,898.23 2,898.23 53,086.8K
17:01 2,898.02 2,898.10 2,897.68 2,897.68 52,942.6K
17:02 2,897.64 2,898.07 2,897.63 2,897.98 47,384.9K
17:03 2,897.90 2,898.38 2,897.90 2,898.37 50,472.0K
17:04 2,898.87 2,899.32 2,898.87 2,899.32 70,020.9K
17:05 2,899.33 2,899.41 2,898.04 2,898.04 73,517.1K
17:06 2,897.94 2,897.94 2,897.27 2,897.48 144,848.2K
17:07 2,897.54 2,900.25 2,897.52 2,899.54 180,528.3K
17:08 2,899.79 2,907.77 2,893.54 2,906.32 1,936,353.0K
17:09 2,905.40 2,914.48 2,905.40 2,908.32 1,830,455.6K
17:10 2,909.20 2,911.25 2,906.99 2,908.70 888,210.0K
17:11 2,908.31 2,908.31 2,906.00 2,906.03 427,722.9K
17:12 2,905.78 2,905.78 2,902.72 2,902.90 444,955.3K
17:13 2,902.48 2,903.59 2,902.41 2,903.31 246,638.2K
17:14 2,903.36 2,904.21 2,902.63 2,902.63 223,954.1K
17:15 2,901.64 2,902.12 2,900.52 2,900.67 292,381.1K
17:16 2,899.58 2,899.58 2,898.50 2,899.11 184,067.3K
17:17 2,899.26 2,899.84 2,899.00 2,899.10 109,805.5K
17:18 2,899.49 2,904.05 2,899.47 2,904.05 267,085.5K
17:19 2,904.15 2,906.84 2,904.15 2,906.06 294,302.9K
17:20 2,906.47 2,906.99 2,906.20 2,906.42 207,003.0K
17:21 2,906.52 2,911.01 2,906.52 2,910.68 441,154.6K
17:22 2,910.65 2,911.07 2,910.03 2,910.03 460,638.3K
17:23 2,909.24 2,909.89 2,909.23 2,909.30 189,366.3K
17:24 2,910.07 2,910.10 2,909.12 2,909.22 211,863.9K
17:25 2,909.23 2,909.51 2,907.81 2,908.11 207,994.6K
17:26 2,908.05 2,908.47 2,908.05 2,908.12 203,053.7K
17:27 2,908.22 2,908.62 2,908.22 2,908.62 165,257.7K
17:28 2,908.57 2,908.57 2,906.95 2,906.95 180,181.9K
17:29 2,906.81 2,907.64 2,906.68 2,907.64 136,551.4K
17:30 2,907.63 2,908.91 2,907.63 2,908.47 167,377.5K
17:31 2,908.48 2,908.60 2,907.83 2,907.83 97,442.2K
17:32 2,907.82 2,909.45 2,907.82 2,909.45 158,291.0K
17:33 2,909.46 2,910.91 2,909.46 2,910.81 240,781.6K
17:34 2,910.93 2,911.07 2,910.63 2,910.72 123,598.7K
17:35 2,910.88 2,910.98 2,910.17 2,910.18 178,435.2K
17:36 2,910.24 2,911.31 2,910.24 2,911.31 146,658.0K
17:37 2,911.36 2,912.71 2,911.36 2,912.71 299,822.2K
17:38 2,912.73 2,913.61 2,911.64 2,911.64 314,949.7K
17:39 2,911.13 2,912.11 2,911.11 2,912.11 124,361.0K
17:40 2,911.96 2,912.86 2,911.87 2,912.86 220,214.8K
17:41 2,912.79 2,912.87 2,911.79 2,912.06 249,071.9K
17:42 2,912.32 2,913.44 2,912.23 2,913.22 163,278.2K
17:43 2,913.42 2,914.68 2,913.40 2,914.21 364,647.2K
17:44 2,914.74 2,915.72 2,914.74 2,915.28 525,261.1K
17:45 2,915.90 2,916.69 2,914.25 2,914.25 589,686.7K
17:46 2,914.33 2,914.79 2,913.94 2,914.64 259,211.7K
17:47 2,915.36 2,916.49 2,915.36 2,916.49 349,220.7K
17:48 2,917.15 2,917.73 2,917.13 2,917.57 476,005.5K
17:49 2,917.33 2,918.14 2,916.97 2,917.79 342,545.2K
17:50 2,917.92 2,919.72 2,917.92 2,919.40 762,489.7K
17:51 2,919.24 2,921.14 2,919.24 2,921.14 657,714.9K
17:52 2,921.39 2,921.50 2,920.69 2,921.50 376,185.5K
17:53 2,921.33 2,921.65 2,918.35 2,918.35 640,735.9K
17:54 2,918.78 2,918.88 2,917.63 2,917.63 473,584.7K
17:55 2,917.85 2,918.26 2,917.34 2,918.26 373,137.2K
17:56 2,919.02 2,920.79 2,919.02 2,920.79 357,965.8K
17:57 2,921.10 2,922.65 2,921.10 2,922.65 520,272.3K
17:58 2,923.44 2,923.44 2,921.97 2,921.97 503,977.5K
17:59 2,921.69 2,924.58 2,921.65 2,924.58 383,989.9K
18:00 2,925.47 2,926.81 2,925.41 2,926.81 637,161.2K
18:01 2,926.92 2,926.92 2,925.62 2,926.16 484,846.6K
18:02 2,926.23 2,926.59 2,926.00 2,926.00 351,834.2K
18:03 2,925.84 2,925.84 2,923.11 2,923.16 451,909.0K
18:04 2,923.12 2,923.12 2,920.90 2,920.90 470,236.4K
18:05 2,920.91 2,923.73 2,920.91 2,922.54 499,883.9K
18:06 2,922.76 2,923.85 2,921.68 2,923.85 578,152.3K
18:07 2,923.09 2,925.76 2,923.09 2,923.48 436,092.8K
18:08 2,922.76 2,923.73 2,922.76 2,923.44 312,355.5K
18:09 2,923.34 2,923.34 2,921.94 2,921.99 289,168.8K
18:10 2,922.36 2,924.14 2,922.36 2,924.14 242,534.8K
18:11 2,924.10 2,925.25 2,924.07 2,924.32 239,694.3K
18:12 2,924.39 2,925.36 2,924.39 2,925.23 271,452.6K
18:13 2,925.45 2,926.29 2,925.45 2,926.22 416,993.4K
18:14 2,926.22 2,926.22 2,922.78 2,922.78 415,824.6K
18:15 2,923.27 2,923.53 2,922.67 2,923.17 213,269.3K
18:16 2,923.34 2,923.35 2,921.45 2,921.45 471,307.5K
18:17 2,921.82 2,921.90 2,921.22 2,921.22 259,886.0K
18:18 2,921.27 2,921.27 2,920.80 2,921.15 172,725.5K
18:19 2,920.85 2,922.32 2,920.85 2,922.32 332,067.0K
18:20 2,922.23 2,924.15 2,922.23 2,924.15 385,577.5K
18:21 2,924.33 2,924.33 2,922.55 2,922.55 286,420.6K
18:22 2,922.43 2,922.43 2,921.53 2,921.53 167,055.8K
18:23 2,921.05 2,921.19 2,920.30 2,920.41 234,808.9K
18:24 2,920.37 2,920.37 2,918.95 2,918.95 247,176.8K
18:25 2,918.77 2,918.85 2,918.42 2,918.84 225,399.6K
18:26 2,918.29 2,918.45 2,917.94 2,918.15 295,986.5K
18:27 2,918.49 2,920.16 2,918.36 2,920.16 186,871.2K
18:28 2,920.41 2,920.61 2,918.43 2,918.48 134,565.7K
18:29 2,918.17 2,918.69 2,918.01 2,918.68 122,279.4K
18:30 2,919.15 2,919.84 2,919.15 2,919.76 119,783.1K
18:31 2,919.76 2,920.37 2,919.76 2,920.37 93,356.3K
18:32 2,920.45 2,921.22 2,920.45 2,921.22 121,675.9K
18:33 2,920.60 2,921.81 2,920.60 2,921.81 193,118.9K
18:34 2,922.14 2,922.62 2,921.87 2,922.59 237,913.8K
18:35 2,922.68 2,922.68 2,921.96 2,922.11 353,632.7K
18:36 2,921.94 2,922.46 2,921.90 2,922.32 92,686.5K
18:37 2,922.47 2,922.69 2,922.28 2,922.49 61,831.8K
18:38 2,922.00 2,922.31 2,921.60 2,921.73 267,149.4K
18:39 2,922.04 2,922.04 2,921.58 2,921.79 91,112.7K
18:40 2,921.65 2,921.65 2,921.65 2,921.65 6,720.3K
18:51 2,924.63 2,924.63 2,924.63 2,924.63 418,357.5K
19:05 2,922.59 2,922.62 2,920.20 2,921.72 273,206.7K
19:06 2,921.95 2,922.85 2,921.54 2,922.85 106,770.8K
19:07 2,922.83 2,922.83 2,921.59 2,921.65 114,727.5K
19:08 2,921.53 2,922.25 2,921.47 2,922.25 84,183.9K
19:09 2,922.36 2,922.52 2,922.07 2,922.27 86,912.7K
19:10 2,921.95 2,922.78 2,921.95 2,922.62 66,932.0K
19:11 2,922.67 2,924.00 2,922.59 2,924.00 164,500.8K
19:12 2,924.17 2,924.51 2,924.01 2,924.11 187,442.9K
19:13 2,924.31 2,925.55 2,924.31 2,925.39 225,670.4K
19:14 2,925.30 2,925.30 2,924.57 2,924.57 138,468.9K
19:15 2,924.43 2,924.81 2,924.21 2,924.21 110,091.7K
19:16 2,924.11 2,924.13 2,922.72 2,922.72 132,388.8K
19:17 2,922.91 2,922.91 2,922.37 2,922.56 78,345.1K
19:18 2,922.47 2,922.63 2,922.18 2,922.18 80,388.8K
19:19 2,921.89 2,922.16 2,921.63 2,921.82 140,824.6K
19:20 2,921.51 2,921.68 2,920.13 2,920.13 186,682.7K
19:21 2,920.22 2,920.41 2,919.72 2,919.73 106,455.9K
19:22 2,919.68 2,919.81 2,919.36 2,919.57 58,656.0K
19:23 2,919.62 2,919.71 2,919.41 2,919.41 93,791.7K
19:24 2,919.48 2,919.61 2,919.44 2,919.54 56,533.8K
19:25 2,919.68 2,920.43 2,919.68 2,920.43 80,161.4K
19:26 2,920.35 2,921.41 2,920.23 2,921.39 76,542.4K
19:27 2,921.45 2,921.69 2,921.43 2,921.48 45,834.4K
19:28 2,921.45 2,921.57 2,921.42 2,921.52 26,634.8K
19:29 2,921.43 2,921.53 2,920.95 2,921.03 40,142.3K
19:30 2,921.02 2,921.79 2,921.02 2,921.79 28,485.5K
19:31 2,921.93 2,922.69 2,921.93 2,922.69 55,280.2K
19:32 2,922.74 2,922.89 2,922.46 2,922.88 65,628.1K
19:33 2,922.85 2,923.18 2,922.85 2,923.06 54,376.7K
19:34 2,923.10 2,923.34 2,923.10 2,923.31 56,038.4K
19:35 2,923.59 2,925.11 2,923.47 2,924.66 250,226.1K
19:36 2,924.37 2,924.38 2,923.75 2,923.75 89,043.5K
19:37 2,923.84 2,924.46 2,923.81 2,924.19 54,372.2K
19:38 2,924.10 2,924.28 2,923.91 2,924.28 59,022.5K
19:39 2,924.17 2,924.17 2,923.85 2,923.85 29,292.9K
19:40 2,923.72 2,923.87 2,923.34 2,923.34 24,174.5K
19:41 2,923.42 2,923.50 2,922.80 2,922.80 49,213.2K
19:42 2,922.86 2,923.28 2,922.82 2,923.03 75,653.3K
19:43 2,923.19 2,924.27 2,923.19 2,924.18 128,543.3K
19:44 2,924.33 2,924.70 2,924.12 2,924.70 55,655.1K
19:45 2,924.79 2,924.91 2,924.39 2,924.39 59,636.3K
19:46 2,924.14 2,924.15 2,923.93 2,924.06 52,748.2K
19:47 2,924.11 2,924.16 2,923.91 2,924.10 35,976.7K
19:48 2,923.94 2,923.96 2,923.33 2,923.35 35,246.8K
19:49 2,922.87 2,923.02 2,922.42 2,922.55 94,855.7K
19:50 2,922.52 2,922.69 2,922.25 2,922.36 57,829.6K
19:51 2,922.54 2,922.63 2,922.23 2,922.60 122,645.5K
19:52 2,922.40 2,922.97 2,922.40 2,922.63 71,797.8K
19:53 2,922.46 2,922.75 2,922.45 2,922.49 42,265.0K
19:54 2,922.50 2,922.58 2,922.36 2,922.38 88,260.2K
19:55 2,922.43 2,923.51 2,922.43 2,923.51 83,123.8K
19:56 2,923.64 2,923.88 2,923.64 2,923.86 73,821.5K
19:57 2,923.98 2,924.11 2,923.76 2,923.76 73,885.5K
19:58 2,923.88 2,924.11 2,923.88 2,924.01 65,029.0K
19:59 2,924.28 2,924.39 2,924.23 2,924.30 71,368.5K
20:00 2,924.27 2,924.59 2,924.24 2,924.59 81,246.8K
20:01 2,925.01 2,925.41 2,924.95 2,925.41 101,294.8K
20:02 2,925.83 2,927.12 2,925.83 2,927.12 302,311.9K
20:03 2,926.87 2,926.98 2,926.58 2,926.75 134,674.4K
20:04 2,927.09 2,927.17 2,926.72 2,926.94 78,874.7K
20:05 2,926.94 2,926.94 2,926.21 2,926.44 91,027.6K
20:06 2,926.40 2,926.40 2,925.43 2,925.43 72,564.8K
20:07 2,925.71 2,925.71 2,925.29 2,925.55 50,055.1K
20:08 2,925.81 2,925.81 2,924.87 2,924.88 65,001.6K
20:09 2,924.88 2,924.88 2,923.88 2,923.88 87,841.4K
20:10 2,923.84 2,923.84 2,923.62 2,923.69 83,088.6K
20:11 2,923.50 2,924.29 2,923.50 2,923.74 83,414.3K
20:12 2,923.59 2,923.74 2,923.54 2,923.65 51,792.0K
20:13 2,923.68 2,923.68 2,923.28 2,923.28 54,156.5K
20:14 2,923.11 2,923.19 2,922.69 2,922.69 88,015.3K
20:15 2,922.41 2,922.71 2,922.41 2,922.57 77,623.2K
20:16 2,922.52 2,922.58 2,922.37 2,922.40 74,859.2K
20:17 2,922.37 2,922.37 2,921.55 2,921.55 65,174.1K
20:18 2,921.49 2,921.49 2,920.59 2,920.59 124,725.0K
20:19 2,920.31 2,920.33 2,919.95 2,920.15 134,768.0K
20:20 2,920.51 2,921.94 2,920.42 2,921.70 94,413.4K
20:21 2,921.60 2,922.08 2,921.51 2,922.05 33,772.2K
20:22 2,922.09 2,922.19 2,921.82 2,922.00 39,093.1K
20:23 2,922.40 2,923.15 2,922.32 2,923.15 58,944.0K
20:24 2,923.11 2,924.41 2,923.06 2,924.29 81,045.7K
20:25 2,924.49 2,925.09 2,924.49 2,924.86 78,913.1K
20:26 2,924.89 2,924.90 2,924.50 2,924.61 27,794.3K
20:27 2,924.59 2,924.70 2,924.47 2,924.70 55,572.4K
20:28 2,924.59 2,924.69 2,924.22 2,924.22 22,632.5K
20:29 2,924.00 2,924.26 2,923.87 2,923.91 24,710.4K
20:30 2,923.85 2,924.13 2,923.75 2,924.13 30,970.9K
20:31 2,924.21 2,924.50 2,924.06 2,924.50 34,711.1K
20:32 2,924.81 2,925.47 2,924.53 2,925.47 81,943.2K
20:33 2,925.38 2,925.56 2,925.27 2,925.48 42,031.1K
20:34 2,925.46 2,926.01 2,925.46 2,925.97 53,064.8K
20:35 2,925.78 2,925.78 2,925.35 2,925.58 50,987.4K
20:36 2,925.56 2,925.61 2,925.26 2,925.26 32,513.2K
20:37 2,925.72 2,926.89 2,925.58 2,926.78 131,005.8K
20:38 2,926.79 2,926.91 2,926.64 2,926.64 27,932.0K
20:39 2,926.61 2,926.68 2,926.48 2,926.60 25,070.2K
20:40 2,926.27 2,926.52 2,926.02 2,926.52 38,726.4K
20:41 2,926.56 2,926.59 2,926.41 2,926.43 33,962.9K
20:42 2,926.58 2,926.92 2,926.45 2,926.92 32,248.9K
20:43 2,926.93 2,927.57 2,926.89 2,927.39 133,835.5K
20:44 2,927.23 2,927.34 2,926.85 2,926.89 86,388.4K
20:45 2,926.90 2,926.90 2,926.43 2,926.89 100,258.4K
20:46 2,926.86 2,926.86 2,926.25 2,926.25 33,384.6K
20:47 2,926.09 2,926.09 2,925.62 2,926.00 71,078.3K
20:48 2,926.08 2,926.15 2,925.75 2,925.98 48,406.3K
20:49 2,925.79 2,926.36 2,925.67 2,926.26 80,872.0K
20:50 2,926.35 2,926.35 2,925.59 2,925.81 29,693.9K
20:51 2,925.49 2,925.60 2,925.22 2,925.39 38,211.1K
20:52 2,925.16 2,925.29 2,924.98 2,924.98 29,989.6K
20:53 2,924.92 2,924.95 2,924.50 2,924.74 25,902.6K
20:54 2,924.78 2,925.12 2,924.64 2,925.11 37,160.3K
20:55 2,925.17 2,925.47 2,924.99 2,924.99 35,189.7K
20:56 2,924.83 2,924.83 2,924.53 2,924.53 33,677.3K
20:57 2,924.44 2,924.44 2,923.42 2,923.68 44,456.8K
20:58 2,923.56 2,924.19 2,923.56 2,923.91 45,068.1K
20:59 2,923.94 2,923.95 2,923.18 2,923.18 45,902.7K
21:00 2,922.98 2,923.24 2,922.80 2,923.24 59,417.5K
21:01 2,923.47 2,923.78 2,923.39 2,923.65 38,705.4K
21:02 2,923.56 2,923.74 2,923.54 2,923.69 31,526.2K
21:03 2,923.77 2,923.77 2,923.25 2,923.46 24,793.6K
21:04 2,924.01 2,924.01 2,923.68 2,923.79 47,684.7K
21:05 2,923.86 2,923.90 2,923.44 2,923.44 19,414.0K
21:06 2,923.40 2,923.43 2,923.30 2,923.35 23,611.5K
21:07 2,923.31 2,923.72 2,923.31 2,923.72 35,710.8K
21:08 2,923.55 2,923.87 2,923.55 2,923.68 30,962.4K
21:09 2,923.82 2,923.82 2,923.59 2,923.67 14,341.4K
21:10 2,923.64 2,923.84 2,923.57 2,923.75 22,495.7K
21:11 2,923.80 2,924.16 2,923.75 2,924.12 97,595.3K
21:12 2,924.40 2,925.21 2,924.39 2,925.20 62,217.2K
21:13 2,925.08 2,925.31 2,925.00 2,925.18 46,028.8K
21:14 2,925.28 2,925.38 2,925.10 2,925.38 42,338.0K
21:15 2,925.49 2,927.92 2,925.46 2,927.75 293,029.7K
21:16 2,928.25 2,928.49 2,927.74 2,927.74 188,895.0K
21:17 2,927.30 2,927.68 2,927.30 2,927.45 74,764.3K
21:18 2,927.89 2,927.89 2,927.42 2,927.49 86,755.7K
21:19 2,927.46 2,927.46 2,926.33 2,926.33 57,420.2K
21:20 2,926.69 2,926.79 2,926.58 2,926.79 45,747.9K
21:21 2,926.81 2,926.92 2,926.73 2,926.78 18,404.0K
21:22 2,926.85 2,926.91 2,926.41 2,926.58 32,266.0K
21:23 2,926.62 2,926.62 2,925.50 2,925.52 64,954.6K
21:24 2,925.48 2,925.69 2,925.33 2,925.33 51,262.2K
21:25 2,925.40 2,926.00 2,925.36 2,925.75 26,532.6K
21:26 2,925.67 2,926.43 2,925.67 2,926.34 49,389.9K
21:27 2,926.37 2,926.61 2,926.34 2,926.39 30,700.0K
21:28 2,926.38 2,926.59 2,926.34 2,926.57 18,036.7K
21:29 2,926.62 2,926.62 2,926.29 2,926.40 25,323.2K
21:30 2,926.40 2,926.98 2,926.38 2,926.98 50,781.0K
21:31 2,927.06 2,927.06 2,926.80 2,926.83 41,154.3K
21:32 2,926.85 2,926.85 2,926.44 2,926.58 23,844.3K
21:33 2,926.56 2,926.67 2,926.00 2,926.14 64,056.1K
21:34 2,926.23 2,926.65 2,926.21 2,926.52 28,503.1K
21:35 2,926.43 2,926.57 2,926.26 2,926.53 26,333.5K
21:36 2,926.32 2,926.33 2,926.13 2,926.30 55,826.8K
21:37 2,926.29 2,926.29 2,926.00 2,926.15 49,482.3K
21:38 2,926.23 2,926.53 2,926.19 2,926.53 23,951.7K
21:39 2,926.56 2,926.72 2,926.53 2,926.61 113,142.7K
21:40 2,926.66 2,926.66 2,926.25 2,926.35 24,952.2K
21:41 2,926.27 2,926.32 2,926.05 2,926.05 30,831.8K
21:42 2,926.00 2,926.13 2,925.71 2,925.71 60,222.5K
21:43 2,925.60 2,925.60 2,925.06 2,925.07 76,585.5K
21:44 2,925.09 2,925.28 2,925.08 2,925.24 26,947.9K
21:45 2,925.34 2,925.50 2,925.22 2,925.48 31,995.3K
21:46 2,925.55 2,926.13 2,925.52 2,926.06 62,446.8K
21:47 2,926.03 2,926.21 2,925.86 2,926.21 121,966.4K
21:48 2,926.08 2,926.63 2,926.08 2,926.58 46,080.9K
21:49 2,926.67 2,926.75 2,926.60 2,926.71 22,440.0K
21:50 2,926.74 2,926.92 2,926.72 2,926.92 43,587.9K
21:51 2,926.93 2,927.10 2,926.92 2,927.04 26,583.3K
21:52 2,927.06 2,927.08 2,926.86 2,926.93 29,610.4K
21:53 2,926.86 2,927.14 2,926.83 2,927.14 68,063.5K
21:54 2,926.99 2,927.05 2,926.91 2,927.00 56,378.5K
21:55 2,927.15 2,927.37 2,927.15 2,927.33 71,496.5K
21:56 2,927.39 2,927.40 2,927.20 2,927.28 41,242.9K
21:57 2,927.45 2,927.49 2,927.20 2,927.36 75,995.6K
21:58 2,927.39 2,927.40 2,927.09 2,927.36 52,837.6K
21:59 2,927.36 2,927.44 2,927.07 2,927.11 45,645.0K
22:00 2,927.13 2,927.13 2,926.84 2,926.94 41,526.4K
22:01 2,926.86 2,927.31 2,926.86 2,927.22 112,641.1K
22:02 2,927.45 2,927.47 2,926.72 2,926.72 84,283.8K
22:03 2,926.86 2,926.86 2,926.40 2,926.56 24,992.6K
22:04 2,926.64 2,926.86 2,926.64 2,926.84 32,437.4K
22:05 2,926.65 2,926.87 2,926.65 2,926.76 21,048.7K
22:06 2,926.85 2,926.94 2,926.62 2,926.78 17,041.4K
22:07 2,926.78 2,926.93 2,926.54 2,926.77 30,191.8K
22:08 2,926.82 2,926.82 2,926.69 2,926.80 35,105.5K
22:09 2,926.77 2,926.95 2,926.72 2,926.95 38,307.0K
22:10 2,926.85 2,926.99 2,926.85 2,926.93 28,380.2K
22:11 2,926.97 2,927.12 2,926.88 2,926.93 50,704.4K
22:12 2,926.85 2,926.88 2,926.57 2,926.57 40,973.2K
22:13 2,926.45 2,926.59 2,926.35 2,926.59 20,334.1K
22:14 2,926.56 2,926.69 2,926.55 2,926.69 36,551.2K
22:15 2,926.68 2,926.85 2,926.44 2,926.54 23,899.3K
22:16 2,926.52 2,926.78 2,926.52 2,926.72 25,223.8K
22:17 2,926.72 2,926.72 2,926.37 2,926.39 25,007.3K
22:18 2,926.16 2,926.23 2,925.86 2,925.86 40,814.8K
22:19 2,925.92 2,925.96 2,925.39 2,925.39 54,152.9K
22:20 2,925.22 2,925.75 2,925.22 2,925.75 31,183.8K
22:21 2,925.76 2,925.78 2,925.60 2,925.76 43,809.6K
22:22 2,925.82 2,925.86 2,925.69 2,925.85 14,351.6K
22:23 2,925.92 2,925.92 2,925.66 2,925.66 47,172.3K
22:24 2,925.64 2,925.70 2,925.53 2,925.59 24,501.1K
22:25 2,925.65 2,926.00 2,925.63 2,925.95 38,559.2K
22:26 2,926.09 2,926.10 2,925.88 2,926.04 25,673.3K
22:27 2,926.00 2,926.23 2,925.99 2,926.00 47,654.6K
22:28 2,926.13 2,926.18 2,925.98 2,926.00 38,383.5K
22:29 2,926.09 2,926.10 2,925.84 2,925.84 16,077.0K
22:30 2,925.81 2,925.89 2,925.76 2,925.76 16,320.2K
22:31 2,925.88 2,926.05 2,925.78 2,925.78 29,175.7K
22:32 2,925.88 2,925.89 2,925.68 2,925.70 22,633.4K
22:33 2,925.68 2,925.75 2,925.63 2,925.64 83,437.9K
22:34 2,925.55 2,925.96 2,925.55 2,925.96 30,301.9K
22:35 2,926.09 2,926.31 2,926.01 2,926.31 24,329.0K
22:36 2,926.24 2,926.35 2,926.14 2,926.31 20,128.3K
22:37 2,926.09 2,926.20 2,926.04 2,926.08 24,876.0K
22:38 2,926.06 2,926.06 2,925.82 2,925.91 45,618.7K
22:39 2,926.12 2,926.12 2,925.70 2,925.96 18,392.4K
22:40 2,925.88 2,926.19 2,925.88 2,926.03 64,611.5K
22:41 2,926.00 2,926.29 2,925.96 2,926.16 25,061.4K
22:42 2,926.03 2,926.24 2,925.78 2,925.78 61,620.8K
22:43 2,925.86 2,926.14 2,925.84 2,925.84 31,927.7K
22:44 2,925.87 2,926.04 2,925.80 2,925.98 33,654.1K
22:45 2,925.81 2,925.81 2,925.32 2,925.39 58,583.2K
22:46 2,925.34 2,925.69 2,925.31 2,925.69 15,477.3K
22:47 2,925.35 2,925.85 2,925.35 2,925.74 14,273.0K
22:48 2,925.83 2,925.95 2,925.51 2,925.51 42,220.1K
22:49 2,925.44 2,925.45 2,925.09 2,925.12 22,059.3K
22:50 2,925.32 2,925.37 2,925.04 2,925.22 50,578.7K
22:51 2,925.23 2,925.62 2,925.22 2,925.62 35,226.3K
22:52 2,925.38 2,925.85 2,925.27 2,925.79 29,136.7K
22:53 2,925.68 2,925.91 2,925.68 2,925.80 27,626.7K
22:54 2,926.02 2,926.10 2,925.88 2,926.06 34,665.5K
22:55 2,926.38 2,926.38 2,926.05 2,926.13 38,105.2K
22:56 2,926.12 2,926.50 2,926.12 2,926.50 70,852.9K
22:57 2,926.39 2,926.61 2,926.30 2,926.46 41,957.4K
22:58 2,926.32 2,926.77 2,926.32 2,926.55 69,700.0K
22:59 2,926.62 2,926.70 2,926.37 2,926.68 24,106.4K
23:00 2,926.90 2,926.97 2,926.79 2,926.79 74,092.8K
23:01 2,926.74 2,926.98 2,926.69 2,926.80 54,729.2K
23:02 2,926.85 2,926.99 2,926.78 2,926.80 31,322.0K
23:03 2,926.80 2,926.90 2,926.70 2,926.86 36,995.0K
23:04 2,926.93 2,927.23 2,926.89 2,927.19 88,904.3K
23:05 2,927.17 2,928.88 2,927.00 2,928.88 157,550.5K
23:06 2,930.67 2,931.40 2,930.30 2,931.38 586,878.9K
23:07 2,931.58 2,931.70 2,930.82 2,930.82 174,843.8K
23:08 2,930.62 2,930.62 2,930.12 2,930.12 89,893.1K
23:09 2,930.11 2,930.13 2,929.96 2,929.96 81,787.8K
23:10 2,929.48 2,935.72 2,928.50 2,935.72 938,501.0K
23:11 2,935.79 2,935.79 2,932.87 2,932.87 560,651.6K
23:12 2,932.56 2,933.67 2,932.56 2,933.14 189,265.2K
23:13 2,933.11 2,933.11 2,932.67 2,932.98 125,006.0K
23:14 2,933.27 2,933.95 2,933.27 2,933.95 153,004.5K
23:15 2,933.95 2,933.95 2,932.84 2,932.91 180,696.3K
23:16 2,933.01 2,933.27 2,932.89 2,933.27 70,952.7K
23:17 2,933.36 2,937.60 2,933.35 2,937.60 608,233.0K
23:18 2,937.30 2,938.24 2,937.03 2,937.78 354,627.5K
23:19 2,938.30 2,938.81 2,938.07 2,938.23 376,528.0K
23:20 2,938.52 2,938.98 2,938.52 2,938.90 362,627.6K
23:21 2,939.01 2,940.22 2,939.01 2,940.15 385,739.6K
23:22 2,940.46 2,943.17 2,940.34 2,943.17 586,887.7K
23:23 2,943.87 2,947.08 2,943.87 2,947.08 904,768.1K
23:24 2,947.34 2,950.87 2,947.34 2,950.87 891,572.9K
23:25 2,951.33 2,952.40 2,949.65 2,949.65 636,748.0K
23:26 2,949.12 2,949.12 2,945.32 2,949.00 821,154.7K
23:27 2,948.08 2,948.16 2,947.09 2,947.09 372,767.6K
23:28 2,946.87 2,948.25 2,946.80 2,947.98 297,700.4K
23:29 2,948.20 2,948.54 2,948.17 2,948.46 222,708.8K
23:30 2,948.69 2,950.20 2,948.69 2,950.20 307,607.6K
23:31 2,950.37 2,953.34 2,950.11 2,953.27 491,612.5K
23:32 2,953.67 2,957.83 2,953.67 2,957.83 841,912.4K
23:33 2,957.36 2,960.35 2,957.27 2,960.28 678,272.2K
23:34 2,960.67 2,961.53 2,959.98 2,961.51 657,036.4K
23:35 2,961.78 2,962.25 2,961.64 2,962.11 460,408.5K
23:36 2,962.16 2,962.16 2,959.75 2,959.75 499,719.1K
23:37 2,959.13 2,959.13 2,952.38 2,953.48 699,826.5K
23:38 2,952.71 2,952.75 2,952.01 2,952.49 341,246.2K
23:39 2,952.65 2,952.98 2,951.62 2,951.98 304,170.2K
23:40 2,952.12 2,956.27 2,952.12 2,956.27 312,346.0K
23:41 2,956.40 2,957.77 2,956.40 2,957.77 489,011.0K
23:42 2,958.17 2,959.22 2,957.55 2,959.02 379,992.7K
23:43 2,960.11 2,960.26 2,959.27 2,959.48 555,370.9K
23:44 2,959.62 2,959.62 2,959.06 2,959.32 292,745.9K
23:45 2,958.63 2,959.94 2,958.63 2,959.63 286,970.4K
23:46 2,959.28 2,959.33 2,958.42 2,958.59 306,618.8K
23:47 2,958.48 2,959.01 2,957.84 2,958.08 370,487.0K
23:48 2,957.66 2,958.74 2,957.47 2,958.74 371,416.0K
23:49 2,958.89 2,961.58 2,958.77 2,961.54 771,162.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available