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 2,919.21 2,919.23 2,918.62 2,919.23 67,290.8K
07:01 2,918.75 2,920.22 2,918.58 2,919.49 85,361.6K
07:02 2,919.66 2,919.66 2,918.60 2,918.60 49,411.9K
07:03 2,918.88 2,919.14 2,918.21 2,918.21 92,215.4K
07:04 2,918.22 2,918.52 2,918.13 2,918.47 48,409.1K
07:05 2,918.55 2,918.86 2,917.73 2,917.73 38,232.9K
07:06 2,917.47 2,917.47 2,916.16 2,916.16 44,778.1K
07:07 2,916.31 2,916.31 2,915.17 2,915.19 91,504.5K
07:08 2,915.12 2,915.12 2,914.67 2,914.79 47,541.1K
07:09 2,914.67 2,915.13 2,914.67 2,915.08 24,240.4K
07:10 2,914.97 2,916.00 2,914.97 2,915.92 24,581.9K
07:11 2,916.02 2,916.66 2,915.93 2,916.66 21,608.1K
07:12 2,916.66 2,917.01 2,916.60 2,917.01 10,745.2K
07:13 2,917.04 2,917.84 2,917.04 2,917.84 18,682.5K
07:14 2,917.76 2,917.81 2,917.35 2,917.37 15,270.2K
07:15 2,917.30 2,917.43 2,917.08 2,917.20 10,622.4K
07:16 2,917.05 2,917.25 2,917.05 2,917.15 9,701.8K
07:17 2,917.18 2,917.18 2,916.67 2,916.86 20,097.3K
07:18 2,916.96 2,916.96 2,916.69 2,916.72 12,075.8K
07:19 2,916.82 2,916.88 2,916.42 2,916.51 11,583.8K
07:20 2,916.61 2,917.17 2,916.61 2,917.09 17,412.0K
07:21 2,917.15 2,917.40 2,917.14 2,917.40 12,651.2K
07:22 2,917.47 2,918.16 2,917.47 2,918.16 28,397.9K
07:23 2,918.09 2,918.43 2,918.05 2,918.43 19,247.8K
07:24 2,918.32 2,918.98 2,918.32 2,918.97 17,190.8K
07:25 2,918.75 2,919.03 2,918.75 2,919.03 27,058.3K
07:26 2,919.06 2,919.06 2,918.54 2,918.54 25,025.5K
07:27 2,918.59 2,918.80 2,918.59 2,918.74 22,121.7K
07:28 2,918.79 2,918.82 2,918.46 2,918.46 33,848.1K
07:29 2,918.47 2,918.64 2,918.46 2,918.63 31,698.7K
07:30 2,918.62 2,918.91 2,918.51 2,918.61 30,848.9K
07:31 2,918.63 2,918.73 2,918.61 2,918.66 8,277.0K
07:32 2,918.84 2,919.03 2,918.71 2,918.88 15,704.1K
07:33 2,918.84 2,919.48 2,918.84 2,919.48 17,811.1K
07:34 2,919.51 2,919.99 2,919.48 2,919.93 39,265.5K
07:35 2,920.09 2,920.85 2,920.06 2,920.85 29,195.0K
07:36 2,920.87 2,920.87 2,919.43 2,919.51 96,967.4K
07:37 2,919.54 2,919.54 2,919.11 2,919.13 46,156.7K
07:38 2,919.23 2,919.70 2,918.93 2,919.64 26,362.8K
07:39 2,919.67 2,919.80 2,919.58 2,919.58 18,416.5K
07:40 2,919.67 2,919.79 2,919.64 2,919.76 22,968.9K
07:41 2,919.70 2,919.70 2,919.39 2,919.55 25,358.7K
07:42 2,919.43 2,919.66 2,919.38 2,919.65 10,634.9K
07:43 2,919.67 2,919.82 2,919.64 2,919.80 8,810.8K
07:44 2,919.86 2,920.03 2,919.85 2,919.87 8,901.1K
07:45 2,919.87 2,920.05 2,919.87 2,920.05 10,748.6K
07:46 2,919.97 2,920.13 2,919.83 2,919.86 9,601.3K
07:47 2,920.00 2,920.00 2,919.44 2,919.44 32,118.3K
07:48 2,919.46 2,919.55 2,919.12 2,919.45 33,497.2K
07:49 2,919.12 2,919.12 2,918.74 2,918.75 16,449.1K
07:50 2,918.77 2,918.77 2,918.53 2,918.77 18,895.0K
07:51 2,918.58 2,918.72 2,918.41 2,918.41 18,537.2K
07:52 2,918.42 2,918.78 2,918.42 2,918.72 18,235.4K
07:53 2,918.71 2,919.13 2,918.67 2,918.95 23,190.6K
07:54 2,918.87 2,919.50 2,918.87 2,919.34 12,697.5K
07:55 2,919.35 2,919.47 2,919.19 2,919.46 13,539.9K
07:56 2,919.53 2,919.53 2,919.23 2,919.35 12,740.3K
07:57 2,919.39 2,919.54 2,919.38 2,919.40 29,459.6K
07:58 2,919.40 2,919.42 2,919.02 2,919.02 21,595.9K
07:59 2,919.01 2,919.07 2,918.87 2,918.87 17,987.0K
08:00 2,918.86 2,918.86 2,918.52 2,918.52 14,506.8K
08:01 2,918.28 2,918.36 2,918.24 2,918.28 16,716.6K
08:02 2,918.25 2,918.48 2,918.08 2,918.10 14,983.5K
08:03 2,918.02 2,918.05 2,917.80 2,917.92 18,621.6K
08:04 2,917.94 2,917.94 2,917.79 2,917.83 15,368.1K
08:05 2,917.83 2,917.98 2,917.80 2,917.96 10,020.7K
08:06 2,918.05 2,918.14 2,917.93 2,918.02 12,267.4K
08:07 2,917.92 2,918.30 2,917.92 2,918.28 17,127.9K
08:08 2,918.26 2,918.50 2,918.26 2,918.49 13,398.8K
08:09 2,918.56 2,918.57 2,918.40 2,918.43 21,158.8K
08:10 2,918.41 2,918.85 2,918.41 2,918.84 13,412.5K
08:11 2,918.77 2,918.96 2,918.76 2,918.76 8,716.8K
08:12 2,918.69 2,918.81 2,918.61 2,918.70 15,763.0K
08:13 2,918.68 2,918.68 2,918.40 2,918.53 14,210.5K
08:14 2,918.51 2,918.65 2,918.50 2,918.54 5,177.0K
08:15 2,918.45 2,918.46 2,918.12 2,918.13 16,809.6K
08:16 2,917.99 2,918.16 2,917.96 2,918.06 21,541.2K
08:17 2,918.07 2,918.09 2,917.81 2,917.81 12,318.0K
08:18 2,917.76 2,918.24 2,917.70 2,918.22 19,295.9K
08:19 2,918.20 2,918.46 2,918.20 2,918.46 14,144.7K
08:20 2,918.46 2,918.47 2,918.12 2,918.27 7,159.5K
08:21 2,918.24 2,918.47 2,918.24 2,918.38 39,318.8K
08:22 2,918.35 2,918.46 2,918.23 2,918.23 12,093.5K
08:23 2,918.14 2,918.25 2,918.08 2,918.25 12,269.4K
08:24 2,918.07 2,918.14 2,917.46 2,917.46 25,644.0K
08:25 2,917.45 2,917.53 2,917.15 2,917.25 23,310.3K
08:26 2,917.28 2,917.41 2,917.24 2,917.38 21,702.9K
08:27 2,917.40 2,917.47 2,917.29 2,917.30 44,054.4K
08:28 2,917.08 2,917.15 2,916.85 2,916.98 38,036.2K
08:29 2,916.97 2,917.13 2,916.58 2,916.61 21,795.3K
08:30 2,916.62 2,916.68 2,916.52 2,916.63 9,319.1K
08:31 2,916.59 2,917.05 2,916.55 2,917.05 36,014.5K
08:32 2,917.08 2,917.08 2,916.88 2,916.94 9,579.7K
08:33 2,916.92 2,916.92 2,916.60 2,916.64 8,077.9K
08:34 2,916.63 2,916.77 2,916.63 2,916.69 8,437.2K
08:35 2,916.70 2,916.79 2,916.65 2,916.69 13,543.8K
08:36 2,916.67 2,916.72 2,916.49 2,916.67 14,384.0K
08:37 2,916.73 2,916.85 2,916.58 2,916.58 9,601.3K
08:38 2,916.58 2,916.67 2,916.47 2,916.55 9,702.2K
08:39 2,916.71 2,916.88 2,916.40 2,916.48 36,395.7K
08:40 2,916.52 2,916.68 2,916.38 2,916.68 19,750.3K
08:41 2,916.64 2,916.64 2,916.25 2,916.31 17,336.9K
08:42 2,916.30 2,916.63 2,916.30 2,916.63 28,435.5K
08:43 2,916.69 2,917.01 2,916.69 2,916.92 18,743.7K
08:44 2,917.03 2,917.09 2,916.85 2,916.97 19,516.1K
08:45 2,917.04 2,917.42 2,917.04 2,917.24 21,523.2K
08:46 2,917.44 2,917.68 2,917.29 2,917.67 20,459.9K
08:47 2,917.66 2,918.21 2,917.66 2,918.17 40,068.4K
08:48 2,918.16 2,918.54 2,918.16 2,918.54 14,580.6K
08:49 2,918.49 2,918.66 2,918.49 2,918.59 17,927.6K
08:50 2,918.62 2,919.25 2,918.62 2,919.21 30,941.7K
08:51 2,919.17 2,919.17 2,918.92 2,919.13 24,060.6K
08:52 2,919.17 2,919.77 2,919.17 2,919.77 29,062.3K
08:53 2,919.77 2,919.82 2,919.65 2,919.74 30,935.8K
08:54 2,919.71 2,920.76 2,919.71 2,920.76 77,001.3K
08:55 2,920.83 2,920.83 2,920.37 2,920.44 50,821.4K
08:56 2,920.34 2,920.67 2,920.34 2,920.43 31,491.5K
08:57 2,920.50 2,920.51 2,920.38 2,920.48 16,375.8K
08:58 2,920.70 2,920.75 2,920.59 2,920.75 17,995.5K
08:59 2,920.73 2,920.82 2,920.53 2,920.74 14,546.9K
09:00 2,920.99 2,921.69 2,920.95 2,921.69 79,282.7K
09:01 2,921.64 2,922.25 2,921.64 2,922.09 124,738.5K
09:02 2,922.09 2,922.77 2,922.09 2,922.70 120,014.8K
09:03 2,922.77 2,922.96 2,922.05 2,922.20 113,460.1K
09:04 2,922.23 2,922.25 2,922.07 2,922.22 36,057.6K
09:05 2,922.10 2,922.55 2,922.10 2,922.54 31,972.5K
09:06 2,922.46 2,922.46 2,920.86 2,920.99 71,215.4K
09:07 2,921.05 2,921.07 2,920.44 2,920.61 41,804.9K
09:08 2,920.62 2,921.29 2,920.62 2,921.21 83,671.4K
09:09 2,921.26 2,921.66 2,921.26 2,921.64 85,765.7K
09:10 2,921.34 2,921.68 2,921.34 2,921.36 70,466.4K
09:11 2,921.41 2,921.41 2,920.77 2,920.77 66,562.0K
09:12 2,920.37 2,920.39 2,920.07 2,920.09 85,051.7K
09:13 2,920.10 2,920.10 2,919.48 2,919.48 33,790.8K
09:14 2,919.42 2,919.45 2,918.82 2,919.21 61,342.1K
09:15 2,919.43 2,919.49 2,918.25 2,918.26 69,907.8K
09:16 2,917.97 2,918.35 2,917.97 2,918.35 41,008.9K
09:17 2,918.16 2,919.47 2,918.16 2,919.38 136,257.2K
09:18 2,919.40 2,919.65 2,918.71 2,918.89 149,311.2K
09:19 2,918.96 2,918.96 2,918.53 2,918.71 28,863.9K
09:20 2,918.56 2,918.56 2,917.95 2,918.01 35,335.2K
09:21 2,918.09 2,918.09 2,917.03 2,917.18 52,286.2K
09:22 2,917.13 2,917.30 2,916.97 2,917.30 30,817.2K
09:23 2,917.25 2,917.71 2,917.18 2,917.66 61,595.0K
09:24 2,917.74 2,918.31 2,917.55 2,918.23 31,373.9K
09:25 2,918.38 2,918.47 2,917.74 2,918.08 28,282.3K
09:26 2,918.00 2,918.40 2,918.00 2,918.34 22,949.9K
09:27 2,918.24 2,918.48 2,918.23 2,918.35 28,224.0K
09:28 2,918.22 2,918.36 2,918.18 2,918.26 22,770.8K
09:29 2,918.06 2,918.27 2,918.04 2,918.27 35,525.6K
09:30 2,918.16 2,918.24 2,918.07 2,918.20 35,626.4K
09:31 2,918.17 2,918.24 2,917.96 2,918.24 23,268.3K
09:32 2,918.23 2,918.23 2,917.91 2,918.13 38,532.6K
09:33 2,918.11 2,918.20 2,918.01 2,918.07 47,278.4K
09:34 2,917.99 2,918.55 2,917.99 2,918.44 29,190.1K
09:35 2,918.43 2,918.43 2,917.63 2,917.71 29,000.7K
09:36 2,917.78 2,917.82 2,917.23 2,917.23 53,384.2K
09:37 2,917.22 2,917.28 2,917.05 2,917.27 36,498.0K
09:38 2,917.24 2,917.54 2,917.21 2,917.46 43,844.2K
09:39 2,917.49 2,917.62 2,917.32 2,917.57 14,729.4K
09:40 2,917.47 2,917.88 2,917.47 2,917.88 32,582.3K
09:41 2,918.03 2,918.33 2,918.03 2,918.13 41,225.3K
09:42 2,918.10 2,918.33 2,917.99 2,918.33 25,778.8K
09:43 2,918.53 2,918.84 2,918.53 2,918.84 32,378.5K
09:44 2,918.89 2,919.08 2,918.77 2,919.05 28,824.6K
09:45 2,919.20 2,919.64 2,919.20 2,919.38 29,689.1K
09:46 2,919.35 2,919.65 2,919.35 2,919.51 54,716.5K
09:47 2,919.47 2,919.58 2,919.10 2,919.17 34,735.5K
09:48 2,919.11 2,919.11 2,918.84 2,918.90 32,733.9K
09:49 2,918.97 2,919.10 2,918.79 2,918.86 21,216.4K
09:50 2,918.93 2,918.93 2,918.54 2,918.89 45,290.6K
09:51 2,918.97 2,919.01 2,918.65 2,918.65 42,590.2K
09:52 2,918.68 2,918.81 2,918.27 2,918.59 32,102.8K
09:53 2,918.51 2,918.64 2,918.42 2,918.42 20,956.9K
09:54 2,918.45 2,918.56 2,918.23 2,918.43 29,284.2K
09:55 2,918.15 2,918.22 2,917.94 2,917.95 28,197.9K
09:56 2,917.91 2,917.99 2,917.43 2,917.59 57,182.9K
09:57 2,917.82 2,917.91 2,917.53 2,917.53 42,639.0K
09:58 2,917.13 2,917.28 2,917.07 2,917.20 34,559.2K
09:59 2,917.01 2,917.39 2,916.90 2,917.39 36,299.6K
10:00 2,917.35 2,917.35 2,916.31 2,916.31 79,448.5K
10:01 2,916.36 2,916.83 2,916.36 2,916.81 50,871.2K
10:02 2,916.85 2,916.87 2,916.05 2,916.05 79,833.1K
10:03 2,916.18 2,916.75 2,916.18 2,916.71 59,900.5K
10:04 2,916.73 2,916.73 2,915.15 2,915.15 176,487.7K
10:05 2,915.12 2,915.12 2,912.90 2,912.94 255,723.5K
10:06 2,912.95 2,914.63 2,912.95 2,914.11 143,719.9K
10:07 2,914.29 2,914.77 2,914.29 2,914.77 77,580.1K
10:08 2,914.68 2,915.14 2,914.50 2,915.14 73,320.4K
10:09 2,915.24 2,916.01 2,914.93 2,915.98 110,782.6K
10:10 2,915.90 2,915.90 2,914.38 2,914.38 87,798.7K
10:11 2,914.41 2,914.79 2,914.13 2,914.13 99,004.7K
10:12 2,914.22 2,914.67 2,913.54 2,913.54 180,472.8K
10:13 2,913.32 2,913.32 2,912.72 2,912.80 84,177.6K
10:14 2,912.68 2,912.77 2,912.45 2,912.45 73,056.7K
10:15 2,912.41 2,913.12 2,912.20 2,913.12 108,081.7K
10:16 2,913.14 2,914.50 2,913.14 2,914.50 49,834.9K
10:17 2,914.38 2,914.42 2,914.08 2,914.22 38,736.4K
10:18 2,914.20 2,914.20 2,913.83 2,913.89 67,542.7K
10:19 2,913.91 2,914.05 2,913.61 2,914.05 54,606.3K
10:20 2,914.05 2,914.05 2,913.41 2,913.41 41,776.4K
10:21 2,913.46 2,914.11 2,913.13 2,914.01 80,740.1K
10:22 2,913.97 2,913.97 2,913.71 2,913.77 48,033.1K
10:23 2,913.73 2,914.46 2,913.72 2,914.20 74,153.6K
10:24 2,914.16 2,914.16 2,913.94 2,913.96 40,029.5K
10:25 2,913.71 2,913.71 2,913.17 2,913.17 53,391.9K
10:26 2,913.15 2,913.15 2,912.78 2,912.84 56,160.0K
10:27 2,912.65 2,912.84 2,912.65 2,912.65 62,726.4K
10:28 2,912.34 2,912.34 2,911.65 2,911.65 116,476.9K
10:29 2,911.65 2,911.70 2,911.43 2,911.57 65,918.4K
10:30 2,911.78 2,911.78 2,911.26 2,911.30 58,909.8K
10:31 2,911.09 2,911.09 2,910.60 2,910.60 120,409.7K
10:32 2,910.64 2,911.09 2,910.64 2,910.80 126,510.6K
10:33 2,910.61 2,910.72 2,910.28 2,910.62 87,236.9K
10:34 2,910.70 2,911.61 2,910.70 2,911.54 67,590.8K
10:35 2,911.60 2,911.84 2,911.52 2,911.59 70,018.9K
10:36 2,911.55 2,911.73 2,911.06 2,911.52 101,855.9K
10:37 2,911.55 2,911.55 2,911.31 2,911.34 56,942.5K
10:38 2,911.42 2,911.42 2,910.75 2,910.87 43,715.8K
10:39 2,910.80 2,910.93 2,910.66 2,910.83 45,360.6K
10:40 2,910.91 2,911.65 2,910.81 2,911.53 59,203.1K
10:41 2,911.54 2,911.57 2,911.21 2,911.21 37,878.6K
10:42 2,911.20 2,911.24 2,911.07 2,911.11 34,095.4K
10:43 2,911.06 2,911.60 2,911.06 2,911.33 104,423.8K
10:44 2,911.37 2,911.70 2,911.34 2,911.52 62,380.6K
10:45 2,911.57 2,911.66 2,911.45 2,911.66 39,975.4K
10:46 2,911.74 2,911.89 2,911.72 2,911.88 62,514.1K
10:47 2,911.85 2,911.98 2,911.85 2,911.90 72,521.8K
10:48 2,911.91 2,912.29 2,911.88 2,912.17 84,798.0K
10:49 2,912.18 2,912.30 2,912.17 2,912.30 70,524.3K
10:50 2,912.23 2,912.35 2,912.17 2,912.35 39,642.4K
10:51 2,912.38 2,912.57 2,912.38 2,912.53 36,146.6K
10:52 2,912.46 2,912.62 2,912.19 2,912.22 36,360.7K
10:53 2,912.31 2,912.57 2,912.20 2,912.57 40,557.0K
10:54 2,912.62 2,912.73 2,911.75 2,911.75 48,009.0K
10:55 2,911.88 2,911.92 2,911.76 2,911.83 29,751.3K
10:56 2,911.85 2,911.85 2,911.51 2,911.51 82,583.8K
10:57 2,911.42 2,911.42 2,910.51 2,910.70 53,284.7K
10:58 2,910.73 2,910.76 2,910.42 2,910.50 70,202.4K
10:59 2,910.25 2,910.25 2,909.40 2,909.54 132,315.1K
11:00 2,909.42 2,909.42 2,908.79 2,908.99 217,617.9K
11:01 2,909.16 2,910.74 2,909.16 2,910.49 112,668.0K
11:02 2,910.51 2,911.00 2,910.51 2,910.90 78,645.1K
11:03 2,910.87 2,910.93 2,910.61 2,910.68 58,526.2K
11:04 2,910.68 2,910.68 2,910.33 2,910.33 48,087.2K
11:05 2,910.38 2,910.85 2,910.29 2,910.82 41,960.1K
11:06 2,911.02 2,912.25 2,911.02 2,911.79 126,476.6K
11:07 2,911.81 2,912.50 2,911.81 2,912.41 92,141.8K
11:08 2,912.48 2,912.48 2,912.13 2,912.36 65,213.9K
11:09 2,912.22 2,912.22 2,911.27 2,911.36 114,432.6K
11:10 2,911.33 2,911.94 2,911.26 2,911.94 48,819.0K
11:11 2,911.91 2,912.10 2,911.81 2,911.86 86,751.2K
11:12 2,911.93 2,912.04 2,911.76 2,911.95 40,397.3K
11:13 2,911.97 2,911.97 2,911.61 2,911.61 54,940.3K
11:14 2,912.06 2,912.25 2,911.87 2,911.91 61,380.0K
11:15 2,911.96 2,912.68 2,911.89 2,912.65 62,931.0K
11:16 2,912.56 2,912.56 2,912.17 2,912.43 45,211.6K
11:17 2,912.35 2,912.43 2,911.81 2,912.43 118,436.3K
11:18 2,912.40 2,912.58 2,912.15 2,912.52 51,981.4K
11:19 2,912.39 2,912.49 2,912.34 2,912.35 45,341.9K
11:20 2,912.33 2,912.50 2,912.14 2,912.14 75,223.2K
11:21 2,912.08 2,912.08 2,911.21 2,911.21 58,611.8K
11:22 2,911.17 2,911.19 2,910.46 2,910.54 78,945.6K
11:23 2,910.51 2,911.59 2,910.51 2,911.56 106,546.6K
11:24 2,911.62 2,911.62 2,911.21 2,911.21 24,053.2K
11:25 2,911.19 2,911.28 2,910.63 2,910.73 58,188.0K
11:26 2,910.79 2,910.79 2,910.41 2,910.43 23,635.0K
11:27 2,910.29 2,910.29 2,910.16 2,910.21 29,776.4K
11:28 2,910.33 2,910.60 2,910.33 2,910.39 54,814.7K
11:29 2,910.33 2,910.33 2,909.93 2,909.93 48,779.0K
11:30 2,909.95 2,910.14 2,909.86 2,910.14 46,894.8K
11:31 2,910.21 2,910.98 2,910.11 2,910.95 51,623.4K
11:32 2,910.95 2,910.95 2,910.32 2,910.32 60,879.1K
11:33 2,910.29 2,910.32 2,910.11 2,910.12 40,763.8K
11:34 2,910.14 2,910.20 2,910.04 2,910.15 35,933.9K
11:35 2,910.16 2,910.32 2,910.08 2,910.08 19,613.6K
11:36 2,910.09 2,910.09 2,909.89 2,909.91 28,788.2K
11:37 2,909.93 2,909.93 2,909.54 2,909.62 45,272.5K
11:38 2,909.56 2,909.61 2,909.07 2,909.07 81,698.0K
11:39 2,909.03 2,909.19 2,908.97 2,909.08 38,867.3K
11:40 2,909.14 2,909.46 2,909.08 2,909.42 77,701.0K
11:41 2,909.43 2,909.85 2,909.36 2,909.85 73,077.1K
11:42 2,909.98 2,910.42 2,909.98 2,910.35 99,006.9K
11:43 2,910.36 2,910.46 2,909.84 2,909.84 50,307.5K
11:44 2,909.82 2,909.95 2,909.71 2,909.94 55,218.9K
11:45 2,909.91 2,910.27 2,909.79 2,910.27 31,222.7K
11:46 2,910.23 2,911.13 2,910.23 2,910.89 117,585.9K
11:47 2,910.89 2,911.17 2,910.87 2,911.10 89,782.1K
11:48 2,911.24 2,911.35 2,911.13 2,911.22 23,868.0K
11:49 2,911.29 2,911.35 2,911.15 2,911.27 29,525.7K
11:50 2,911.23 2,911.39 2,911.19 2,911.29 39,580.2K
11:51 2,911.27 2,911.27 2,909.53 2,909.67 76,991.6K
11:52 2,909.56 2,910.17 2,909.56 2,909.68 76,896.8K
11:53 2,909.74 2,909.74 2,909.23 2,909.30 70,794.6K
11:54 2,909.53 2,909.61 2,909.01 2,909.01 124,430.4K
11:55 2,908.97 2,908.97 2,907.94 2,907.94 143,136.8K
11:56 2,907.96 2,907.96 2,906.94 2,907.15 187,293.9K
11:57 2,907.19 2,907.77 2,907.19 2,907.77 88,603.5K
11:58 2,907.83 2,908.02 2,907.74 2,907.81 70,075.0K
11:59 2,907.83 2,907.83 2,907.52 2,907.52 140,391.5K
12:00 2,907.27 2,907.27 2,906.64 2,906.64 83,854.4K
12:01 2,906.39 2,906.76 2,906.39 2,906.62 142,375.3K
12:02 2,906.84 2,907.61 2,906.84 2,907.44 97,890.5K
12:03 2,907.35 2,907.35 2,906.70 2,906.70 77,540.5K
12:04 2,906.50 2,906.74 2,906.25 2,906.25 91,581.0K
12:05 2,906.15 2,906.15 2,905.84 2,905.95 114,151.0K
12:06 2,905.95 2,906.12 2,905.81 2,906.02 63,443.0K
12:07 2,906.01 2,906.33 2,906.00 2,906.04 50,796.2K
12:08 2,906.17 2,906.21 2,906.08 2,906.08 47,117.2K
12:09 2,906.05 2,906.59 2,906.05 2,906.59 83,104.9K
12:10 2,906.62 2,907.08 2,906.52 2,906.85 57,587.5K
12:11 2,906.88 2,908.44 2,906.84 2,908.44 105,481.2K
12:12 2,908.49 2,908.60 2,908.24 2,908.32 94,726.2K
12:13 2,908.30 2,909.18 2,908.30 2,909.12 183,650.8K
12:14 2,908.93 2,908.93 2,908.06 2,908.10 128,724.9K
12:15 2,908.16 2,908.18 2,907.23 2,907.23 73,411.1K
12:16 2,907.23 2,907.45 2,907.23 2,907.45 23,558.0K
12:17 2,907.42 2,909.05 2,907.42 2,908.96 75,717.2K
12:18 2,908.94 2,909.44 2,908.87 2,909.44 77,563.9K
12:19 2,909.51 2,910.39 2,909.51 2,910.04 157,854.9K
12:20 2,910.18 2,910.18 2,909.79 2,910.11 84,711.5K
12:21 2,910.07 2,910.11 2,909.71 2,910.06 76,459.0K
12:22 2,910.20 2,910.20 2,909.78 2,909.78 55,360.7K
12:23 2,909.79 2,910.44 2,909.79 2,910.44 80,674.1K
12:24 2,910.53 2,910.71 2,910.53 2,910.62 115,442.3K
12:25 2,910.76 2,910.76 2,909.93 2,909.98 91,390.9K
12:26 2,909.97 2,909.97 2,908.80 2,908.80 106,412.8K
12:27 2,908.82 2,909.28 2,908.65 2,909.28 34,541.1K
12:28 2,909.08 2,909.08 2,908.72 2,908.76 33,877.1K
12:29 2,908.91 2,909.75 2,908.84 2,909.72 69,249.1K
12:30 2,909.47 2,909.98 2,909.47 2,909.71 56,963.9K
12:31 2,909.65 2,909.75 2,909.62 2,909.69 32,938.6K
12:32 2,909.51 2,909.62 2,909.42 2,909.42 37,369.2K
12:33 2,909.36 2,909.36 2,908.95 2,908.96 33,556.1K
12:34 2,908.98 2,909.34 2,908.98 2,909.14 26,968.5K
12:35 2,909.07 2,909.07 2,908.75 2,908.76 44,875.9K
12:36 2,908.75 2,908.75 2,908.30 2,908.30 95,555.2K
12:37 2,908.19 2,908.19 2,907.49 2,907.73 135,682.4K
12:38 2,907.76 2,907.76 2,907.27 2,907.27 52,912.1K
12:39 2,907.23 2,907.23 2,906.75 2,906.75 142,531.2K
12:40 2,906.78 2,907.82 2,906.76 2,907.82 80,750.0K
12:41 2,907.81 2,908.67 2,907.76 2,908.57 92,585.7K
12:42 2,908.43 2,908.47 2,907.85 2,908.47 88,409.1K
12:43 2,908.47 2,908.69 2,908.38 2,908.47 66,806.8K
12:44 2,908.37 2,908.67 2,907.99 2,908.67 82,045.3K
12:45 2,909.01 2,910.50 2,909.00 2,910.50 121,555.3K
12:46 2,910.70 2,911.71 2,910.70 2,911.61 155,707.6K
12:47 2,911.72 2,912.08 2,911.54 2,911.98 142,497.2K
12:48 2,911.99 2,912.19 2,911.70 2,911.70 57,886.2K
12:49 2,911.74 2,911.74 2,910.84 2,910.84 73,763.6K
12:50 2,910.86 2,910.86 2,909.91 2,909.92 73,154.6K
12:51 2,909.83 2,910.56 2,909.82 2,910.28 81,896.1K
12:52 2,910.18 2,910.18 2,909.58 2,909.59 43,051.2K
12:53 2,909.57 2,909.66 2,909.48 2,909.52 35,179.7K
12:54 2,909.69 2,909.69 2,908.92 2,908.99 65,504.6K
12:55 2,908.91 2,910.62 2,908.91 2,909.90 66,465.5K
12:56 2,909.90 2,909.90 2,909.54 2,909.75 32,467.9K
12:57 2,909.68 2,909.87 2,909.50 2,909.87 27,549.3K
12:58 2,909.76 2,909.88 2,909.75 2,909.75 25,234.3K
12:59 2,909.91 2,910.15 2,909.91 2,910.15 30,992.6K
13:00 2,910.17 2,910.95 2,910.17 2,910.87 40,382.3K
13:01 2,910.90 2,911.39 2,910.90 2,911.24 94,254.4K
13:02 2,911.34 2,912.16 2,911.34 2,912.06 66,005.2K
13:03 2,912.08 2,912.12 2,911.65 2,911.73 79,352.4K
13:04 2,911.67 2,911.83 2,911.42 2,911.83 57,585.7K
13:05 2,911.75 2,913.12 2,911.75 2,913.12 114,855.3K
13:06 2,913.19 2,914.15 2,913.19 2,914.05 192,897.3K
13:07 2,914.04 2,914.04 2,913.64 2,913.72 91,871.8K
13:08 2,913.69 2,913.74 2,913.41 2,913.45 40,028.5K
13:09 2,913.64 2,914.35 2,913.48 2,914.35 70,205.2K
13:10 2,914.28 2,914.31 2,913.87 2,913.87 110,309.6K
13:11 2,913.47 2,913.47 2,912.02 2,912.07 118,323.7K
13:12 2,912.05 2,913.09 2,912.05 2,913.09 101,132.5K
13:13 2,913.26 2,913.26 2,912.99 2,912.99 33,349.6K
13:14 2,912.93 2,912.93 2,912.50 2,912.54 75,494.6K
13:15 2,912.54 2,912.54 2,912.18 2,912.18 25,889.7K
13:16 2,912.11 2,912.26 2,911.91 2,912.26 46,229.9K
13:17 2,912.46 2,912.62 2,912.39 2,912.53 38,469.8K
13:18 2,912.44 2,912.52 2,912.19 2,912.46 59,263.1K
13:19 2,912.45 2,912.70 2,912.26 2,912.40 35,943.7K
13:20 2,912.27 2,912.29 2,912.05 2,912.29 47,641.6K
13:21 2,912.24 2,912.24 2,911.78 2,911.78 33,271.6K
13:22 2,911.75 2,911.85 2,910.92 2,910.95 73,608.5K
13:23 2,910.90 2,911.28 2,910.90 2,911.26 93,654.5K
13:24 2,911.33 2,911.92 2,911.27 2,911.92 62,300.5K
13:25 2,911.90 2,911.93 2,911.73 2,911.77 24,744.7K
13:26 2,911.75 2,911.75 2,911.03 2,911.03 22,754.7K
13:27 2,911.08 2,911.13 2,910.71 2,910.71 24,843.3K
13:28 2,910.62 2,910.62 2,909.79 2,909.79 72,042.1K
13:29 2,909.98 2,910.15 2,909.98 2,910.09 41,266.9K
13:30 2,910.22 2,910.22 2,909.11 2,909.17 72,389.0K
13:31 2,909.10 2,909.11 2,908.90 2,908.90 54,894.7K
13:32 2,908.94 2,909.00 2,908.68 2,908.68 110,900.5K
13:33 2,908.69 2,908.76 2,908.11 2,908.22 159,360.2K
13:34 2,908.28 2,908.38 2,907.88 2,908.08 80,200.6K
13:35 2,908.08 2,908.33 2,908.08 2,908.23 88,083.3K
13:36 2,908.20 2,908.35 2,908.15 2,908.30 42,803.5K
13:37 2,908.28 2,908.87 2,908.13 2,908.87 29,851.1K
13:38 2,908.74 2,908.77 2,908.54 2,908.65 31,146.6K
13:39 2,908.65 2,908.65 2,908.45 2,908.50 17,081.6K
13:40 2,908.44 2,908.54 2,908.40 2,908.40 16,541.6K
13:41 2,908.42 2,908.90 2,908.42 2,908.71 43,704.5K
13:42 2,908.87 2,909.03 2,908.79 2,908.96 25,316.9K
13:43 2,909.00 2,909.26 2,908.82 2,908.82 38,203.1K
13:44 2,909.04 2,909.17 2,908.67 2,908.72 31,065.4K
13:45 2,908.86 2,908.88 2,908.26 2,908.38 51,138.0K
13:46 2,908.39 2,908.80 2,908.23 2,908.78 28,418.5K
13:47 2,909.17 2,909.17 2,908.87 2,908.96 39,409.0K
13:48 2,908.98 2,909.17 2,908.89 2,908.89 21,133.7K
13:49 2,908.94 2,909.05 2,908.63 2,908.63 37,270.8K
13:50 2,908.55 2,908.55 2,907.39 2,907.39 104,801.0K
13:51 2,907.47 2,907.67 2,906.72 2,906.72 157,590.5K
13:52 2,906.71 2,906.71 2,905.35 2,905.35 154,679.4K
13:53 2,905.22 2,905.22 2,904.37 2,904.41 233,569.8K
13:54 2,904.36 2,904.36 2,901.78 2,901.78 381,013.4K
13:55 2,901.78 2,902.65 2,901.60 2,902.65 132,877.9K
13:56 2,902.83 2,903.42 2,902.83 2,903.31 112,351.9K
13:57 2,903.44 2,903.72 2,903.29 2,903.29 75,922.9K
13:58 2,903.26 2,904.03 2,903.18 2,904.03 119,566.4K
13:59 2,904.18 2,904.53 2,904.06 2,904.53 48,058.1K
14:00 2,904.37 2,904.70 2,904.37 2,904.59 37,422.6K
14:01 2,904.61 2,904.64 2,904.45 2,904.59 37,515.1K
14:02 2,904.53 2,904.68 2,904.23 2,904.23 41,269.2K
14:03 2,904.02 2,904.42 2,903.86 2,904.34 31,795.6K
14:04 2,904.26 2,904.57 2,903.95 2,904.49 86,173.6K
14:05 2,904.40 2,904.40 2,901.74 2,901.74 130,050.2K
14:06 2,901.66 2,901.66 2,900.36 2,900.73 179,809.6K
14:07 2,900.88 2,901.86 2,900.88 2,901.86 95,733.8K
14:08 2,901.86 2,902.37 2,901.86 2,901.99 54,020.8K
14:09 2,902.02 2,902.74 2,901.77 2,902.58 69,875.7K
14:10 2,902.34 2,903.15 2,902.34 2,903.15 57,954.5K
14:11 2,903.32 2,903.47 2,903.12 2,903.14 38,836.8K
14:12 2,903.11 2,903.21 2,902.84 2,903.11 32,635.6K
14:13 2,903.10 2,903.78 2,903.10 2,903.41 57,843.5K
14:14 2,903.29 2,903.81 2,903.29 2,903.65 35,208.8K
14:15 2,903.73 2,903.73 2,903.47 2,903.62 39,561.1K
14:16 2,903.64 2,903.64 2,902.51 2,902.52 87,700.1K
14:17 2,902.70 2,902.71 2,902.37 2,902.48 41,011.1K
14:18 2,902.76 2,903.80 2,902.56 2,903.80 30,696.7K
14:19 2,903.94 2,905.32 2,903.94 2,905.30 80,017.7K
14:20 2,905.37 2,905.48 2,904.96 2,904.96 50,565.7K
14:21 2,904.86 2,904.86 2,904.21 2,904.21 21,772.1K
14:22 2,904.16 2,904.16 2,903.79 2,903.93 30,001.5K
14:23 2,903.92 2,904.49 2,903.92 2,904.49 26,475.2K
14:24 2,904.34 2,904.34 2,903.33 2,903.43 29,685.3K
14:25 2,903.29 2,903.29 2,901.97 2,902.12 95,293.5K
14:26 2,902.30 2,902.72 2,902.30 2,902.56 223,077.4K
14:27 2,903.14 2,903.64 2,903.14 2,903.63 87,091.1K
14:28 2,903.77 2,903.77 2,903.33 2,903.33 55,832.4K
14:29 2,903.33 2,904.25 2,903.27 2,904.25 57,981.0K
14:30 2,904.15 2,904.60 2,904.05 2,904.60 57,118.8K
14:31 2,904.60 2,904.73 2,904.46 2,904.68 35,623.4K
14:32 2,904.30 2,904.46 2,904.23 2,904.31 40,805.4K
14:33 2,904.06 2,904.28 2,903.77 2,904.28 80,087.7K
14:34 2,904.40 2,904.48 2,903.80 2,904.12 44,172.6K
14:35 2,904.12 2,904.12 2,903.70 2,903.80 24,915.1K
14:36 2,903.86 2,903.92 2,903.44 2,903.61 41,356.1K
14:37 2,903.57 2,903.57 2,903.39 2,903.42 22,110.9K
14:38 2,903.51 2,903.51 2,903.11 2,903.11 23,715.9K
14:39 2,903.13 2,904.25 2,903.13 2,904.19 44,100.5K
14:40 2,904.11 2,905.00 2,904.11 2,905.00 28,643.8K
14:41 2,905.19 2,906.09 2,905.19 2,905.94 92,483.6K
14:42 2,905.95 2,906.24 2,905.71 2,906.24 57,806.8K
14:43 2,906.18 2,906.56 2,905.97 2,905.97 44,282.2K
14:44 2,905.91 2,906.06 2,905.85 2,906.06 24,525.7K
14:45 2,906.03 2,906.29 2,905.73 2,905.73 35,728.5K
14:46 2,905.85 2,905.85 2,905.31 2,905.64 17,611.0K
14:47 2,905.71 2,905.82 2,905.55 2,905.66 27,396.7K
14:48 2,905.69 2,905.69 2,905.33 2,905.46 26,745.7K
14:49 2,905.54 2,905.57 2,905.28 2,905.36 36,892.4K
14:50 2,905.35 2,905.35 2,905.03 2,905.03 34,840.1K
14:51 2,905.08 2,905.08 2,904.14 2,904.14 38,181.2K
14:52 2,904.22 2,904.22 2,903.36 2,903.36 66,966.4K
14:53 2,903.38 2,903.38 2,902.70 2,902.70 86,772.7K
14:54 2,902.75 2,903.44 2,902.75 2,903.39 65,128.0K
14:55 2,903.39 2,903.46 2,903.17 2,903.17 38,857.6K
14:56 2,903.26 2,903.35 2,903.01 2,903.01 47,459.3K
14:57 2,902.95 2,902.95 2,902.39 2,902.56 45,982.9K
14:58 2,902.54 2,902.61 2,902.08 2,902.08 70,479.9K
14:59 2,902.15 2,902.57 2,902.10 2,902.42 36,491.7K
15:00 2,902.37 2,902.41 2,902.14 2,902.34 47,696.0K
15:01 2,902.54 2,902.87 2,902.54 2,902.87 26,695.0K
15:02 2,903.01 2,903.76 2,903.01 2,903.73 29,899.3K
15:03 2,903.73 2,904.19 2,903.73 2,904.19 38,581.5K
15:04 2,904.28 2,904.42 2,904.27 2,904.42 35,039.7K
15:05 2,904.33 2,904.50 2,904.30 2,904.48 17,786.4K
15:06 2,904.47 2,904.60 2,904.41 2,904.54 29,557.7K
15:07 2,904.54 2,904.58 2,903.98 2,903.98 27,981.7K
15:08 2,903.97 2,903.97 2,903.57 2,903.87 35,528.8K
15:09 2,903.95 2,904.21 2,903.75 2,904.21 44,757.9K
15:10 2,904.29 2,906.24 2,904.29 2,906.24 135,649.5K
15:11 2,906.28 2,907.00 2,906.17 2,907.00 80,353.5K
15:12 2,907.04 2,907.57 2,906.95 2,907.52 171,786.7K
15:13 2,907.62 2,909.10 2,907.59 2,908.82 337,728.5K
15:14 2,909.02 2,909.02 2,907.62 2,908.13 120,369.7K
15:15 2,908.23 2,908.49 2,908.13 2,908.45 73,408.5K
15:16 2,908.39 2,908.43 2,908.19 2,908.43 107,336.0K
15:17 2,908.43 2,908.57 2,908.25 2,908.49 108,973.8K
15:18 2,908.54 2,908.74 2,908.44 2,908.72 43,832.4K
15:19 2,908.88 2,909.69 2,908.82 2,909.44 147,339.1K
15:20 2,909.47 2,909.47 2,908.33 2,908.43 63,215.1K
15:21 2,908.63 2,908.63 2,907.96 2,907.99 56,290.8K
15:22 2,907.97 2,908.17 2,907.92 2,908.01 37,241.0K
15:23 2,908.00 2,908.07 2,907.86 2,908.03 32,616.6K
15:24 2,907.93 2,908.19 2,907.88 2,908.19 36,029.7K
15:25 2,908.19 2,908.19 2,907.72 2,907.72 33,004.7K
15:26 2,907.65 2,907.65 2,907.22 2,907.24 40,529.3K
15:27 2,907.26 2,907.40 2,907.24 2,907.24 21,207.3K
15:28 2,907.38 2,907.69 2,907.38 2,907.64 39,419.6K
15:29 2,907.50 2,907.60 2,907.25 2,907.35 27,670.9K
15:30 2,907.33 2,907.33 2,907.09 2,907.09 30,076.0K
15:31 2,907.28 2,908.15 2,907.28 2,908.05 70,534.0K
15:32 2,908.30 2,908.37 2,908.00 2,908.02 54,656.5K
15:33 2,907.97 2,907.98 2,907.28 2,907.48 66,759.0K
15:34 2,907.52 2,907.78 2,907.50 2,907.74 32,253.2K
15:35 2,907.83 2,907.83 2,907.17 2,907.32 30,467.8K
15:36 2,907.23 2,907.23 2,906.90 2,907.01 49,214.7K
15:37 2,906.87 2,906.95 2,906.70 2,906.84 28,230.8K
15:38 2,906.98 2,907.23 2,906.97 2,907.14 22,874.1K
15:39 2,907.17 2,907.17 2,906.80 2,906.80 15,463.6K
15:40 2,906.86 2,907.25 2,906.75 2,907.25 17,721.7K
15:41 2,907.38 2,908.23 2,907.33 2,908.23 39,462.8K
15:42 2,908.21 2,908.31 2,907.97 2,907.97 32,825.8K
15:43 2,907.98 2,907.98 2,907.69 2,907.69 32,408.2K
15:44 2,907.65 2,907.95 2,907.62 2,907.92 18,926.9K
15:45 2,908.39 2,908.98 2,908.39 2,908.67 75,277.3K
15:46 2,908.97 2,909.54 2,908.88 2,909.42 102,019.6K
15:47 2,909.56 2,910.38 2,909.36 2,910.28 70,212.6K
15:48 2,910.66 2,911.16 2,910.23 2,910.23 117,649.8K
15:49 2,910.11 2,910.86 2,910.11 2,910.82 49,636.4K
15:50 2,910.73 2,910.87 2,910.42 2,910.49 75,341.4K
15:51 2,910.25 2,910.33 2,909.93 2,910.11 58,917.4K
15:52 2,910.13 2,910.13 2,910.04 2,910.11 27,954.6K
15:53 2,910.01 2,910.04 2,909.56 2,909.69 24,240.0K
15:54 2,909.64 2,909.64 2,909.37 2,909.37 45,465.5K
15:55 2,909.35 2,909.38 2,909.26 2,909.36 25,450.4K
15:56 2,909.36 2,910.06 2,909.31 2,910.06 72,852.3K
15:57 2,909.85 2,910.33 2,909.85 2,910.27 91,134.8K
15:58 2,910.29 2,910.29 2,909.07 2,909.12 37,289.1K
15:59 2,909.27 2,910.10 2,909.27 2,909.96 37,073.3K
16:00 2,909.93 2,909.98 2,909.82 2,909.82 47,243.8K
16:01 2,909.93 2,912.34 2,909.93 2,912.34 218,539.4K
16:02 2,912.35 2,912.51 2,911.90 2,911.90 182,639.8K
16:03 2,911.87 2,913.32 2,911.87 2,913.32 124,963.9K
16:04 2,913.31 2,914.69 2,913.18 2,914.68 372,023.1K
16:05 2,914.57 2,915.18 2,914.57 2,914.80 203,716.6K
16:06 2,914.81 2,914.81 2,913.78 2,913.78 77,794.3K
16:07 2,913.78 2,914.22 2,913.40 2,913.40 92,691.2K
16:08 2,913.37 2,913.52 2,913.33 2,913.49 53,829.9K
16:09 2,913.52 2,913.62 2,913.38 2,913.51 50,774.5K
16:10 2,913.28 2,913.28 2,912.91 2,913.07 103,197.5K
16:11 2,913.11 2,913.11 2,912.64 2,912.79 57,501.9K
16:12 2,912.78 2,912.98 2,912.63 2,912.87 66,046.8K
16:13 2,912.84 2,912.85 2,912.74 2,912.76 59,260.1K
16:14 2,912.75 2,912.75 2,912.52 2,912.67 23,423.2K
16:15 2,912.58 2,912.64 2,912.14 2,912.17 30,375.3K
16:16 2,912.09 2,912.36 2,911.97 2,912.36 30,884.7K
16:17 2,912.80 2,912.80 2,912.42 2,912.47 28,374.0K
16:18 2,912.51 2,912.51 2,911.97 2,912.15 31,252.6K
16:19 2,912.02 2,912.55 2,911.81 2,911.81 29,533.0K
16:20 2,911.77 2,911.79 2,911.49 2,911.49 35,424.8K
16:21 2,911.46 2,912.15 2,911.46 2,912.10 31,883.1K
16:22 2,912.05 2,914.27 2,911.98 2,914.26 169,912.2K
16:23 2,914.22 2,914.22 2,913.19 2,913.25 79,903.2K
16:24 2,913.00 2,913.16 2,912.94 2,913.16 43,685.1K
16:25 2,913.23 2,913.51 2,913.23 2,913.42 25,356.3K
16:26 2,913.48 2,913.87 2,913.48 2,913.87 39,802.6K
16:27 2,913.73 2,913.82 2,913.66 2,913.67 29,997.0K
16:28 2,913.59 2,913.66 2,913.07 2,913.07 42,857.0K
16:29 2,913.13 2,913.13 2,912.71 2,912.88 24,224.7K
16:30 2,912.85 2,913.00 2,912.71 2,913.00 29,717.1K
16:31 2,913.05 2,913.18 2,912.89 2,912.92 43,663.2K
16:32 2,912.92 2,912.92 2,912.59 2,912.62 43,318.1K
16:33 2,912.62 2,912.86 2,912.45 2,912.86 73,317.1K
16:34 2,912.91 2,913.08 2,912.81 2,913.03 31,693.7K
16:35 2,913.00 2,913.22 2,912.80 2,913.16 59,664.8K
16:36 2,913.20 2,913.42 2,913.20 2,913.30 35,085.8K
16:37 2,913.31 2,913.35 2,912.85 2,912.93 48,223.4K
16:38 2,912.89 2,912.89 2,911.87 2,911.87 85,945.4K
16:39 2,911.84 2,911.84 2,911.13 2,911.13 49,309.6K
16:40 2,911.20 2,911.94 2,911.20 2,911.83 33,715.2K
16:41 2,911.83 2,911.89 2,911.54 2,911.54 18,279.7K
16:42 2,911.52 2,911.69 2,911.14 2,911.14 39,522.9K
16:43 2,911.02 2,911.07 2,910.43 2,910.43 96,782.4K
16:44 2,910.01 2,910.14 2,909.79 2,909.83 57,667.9K
16:45 2,909.77 2,909.80 2,909.59 2,909.71 56,389.4K
16:46 2,909.66 2,909.69 2,907.18 2,907.18 224,803.2K
16:47 2,907.13 2,907.84 2,907.13 2,907.34 67,303.9K
16:48 2,907.48 2,907.66 2,907.41 2,907.42 75,668.5K
16:49 2,907.53 2,907.53 2,907.30 2,907.34 37,268.4K
16:50 2,907.34 2,907.39 2,906.68 2,906.68 50,252.8K
16:51 2,906.73 2,906.89 2,906.43 2,906.78 71,914.3K
16:52 2,906.86 2,907.15 2,906.86 2,907.15 61,908.9K
16:53 2,907.12 2,907.31 2,906.81 2,906.82 41,255.1K
16:54 2,906.92 2,907.47 2,906.92 2,907.47 19,313.1K
16:55 2,907.49 2,907.91 2,907.49 2,907.91 32,911.1K
16:56 2,907.96 2,908.16 2,907.78 2,907.78 28,127.9K
16:57 2,907.61 2,907.64 2,906.06 2,906.06 68,138.5K
16:58 2,905.80 2,905.80 2,904.90 2,905.39 104,424.2K
16:59 2,905.51 2,905.95 2,905.51 2,905.90 35,984.7K
17:00 2,905.90 2,906.04 2,905.68 2,906.04 139,008.6K
17:01 2,906.06 2,907.87 2,906.06 2,906.80 101,309.8K
17:02 2,906.93 2,907.12 2,906.73 2,907.10 63,578.8K
17:03 2,907.05 2,907.12 2,906.90 2,906.90 74,412.3K
17:04 2,906.93 2,907.34 2,906.93 2,907.18 62,072.0K
17:05 2,907.19 2,907.19 2,906.93 2,906.99 46,750.5K
17:06 2,907.19 2,908.07 2,907.19 2,908.07 37,302.5K
17:07 2,908.25 2,908.79 2,908.25 2,908.68 56,423.0K
17:08 2,908.87 2,908.91 2,908.41 2,908.56 67,845.0K
17:09 2,908.75 2,909.08 2,908.75 2,909.08 36,277.8K
17:10 2,909.23 2,909.24 2,908.23 2,908.39 52,246.1K
17:11 2,908.47 2,908.72 2,908.33 2,908.69 18,864.0K
17:12 2,908.79 2,908.87 2,908.79 2,908.82 36,477.5K
17:13 2,908.90 2,909.04 2,908.89 2,908.89 17,699.7K
17:14 2,908.97 2,909.17 2,908.97 2,909.12 27,958.2K
17:15 2,909.03 2,909.54 2,909.02 2,909.54 22,627.4K
17:16 2,909.52 2,909.60 2,909.26 2,909.26 35,068.0K
17:17 2,909.23 2,909.29 2,909.06 2,909.10 27,282.1K
17:18 2,909.12 2,909.29 2,908.85 2,908.85 22,859.9K
17:19 2,909.00 2,909.09 2,908.94 2,909.09 24,927.1K
17:20 2,909.12 2,909.16 2,908.89 2,908.95 15,107.7K
17:21 2,909.03 2,909.14 2,907.71 2,907.71 50,102.6K
17:22 2,907.71 2,907.73 2,906.90 2,906.93 87,673.8K
17:23 2,906.95 2,907.45 2,906.80 2,907.36 40,390.4K
17:24 2,907.48 2,907.49 2,907.05 2,907.05 31,352.3K
17:25 2,907.03 2,907.49 2,907.03 2,907.36 31,354.2K
17:26 2,907.27 2,907.43 2,907.17 2,907.18 38,846.9K
17:27 2,907.32 2,907.32 2,907.03 2,907.22 35,710.2K
17:28 2,907.32 2,907.32 2,907.02 2,907.21 24,525.4K
17:29 2,907.16 2,907.25 2,907.09 2,907.10 27,194.7K
17:30 2,907.12 2,907.12 2,906.71 2,906.71 32,702.7K
17:31 2,906.73 2,906.73 2,906.09 2,906.09 62,643.7K
17:32 2,906.12 2,906.12 2,905.81 2,905.81 45,019.6K
17:33 2,905.90 2,905.94 2,905.66 2,905.71 39,531.8K
17:34 2,905.62 2,906.23 2,905.51 2,906.23 29,881.2K
17:35 2,906.65 2,907.07 2,906.65 2,907.01 26,176.9K
17:36 2,907.27 2,909.24 2,907.27 2,909.24 164,907.7K
17:37 2,909.24 2,909.24 2,908.91 2,908.93 53,820.6K
17:38 2,908.86 2,908.86 2,908.46 2,908.47 31,578.3K
17:39 2,908.45 2,908.45 2,907.48 2,907.48 19,703.3K
17:40 2,907.58 2,907.77 2,907.49 2,907.75 20,713.8K
17:41 2,907.45 2,907.45 2,907.04 2,907.28 45,954.4K
17:42 2,907.32 2,907.32 2,907.02 2,907.20 29,584.1K
17:43 2,907.28 2,907.28 2,907.00 2,907.11 17,595.7K
17:44 2,907.07 2,907.14 2,906.93 2,906.94 15,749.4K
17:45 2,907.02 2,907.75 2,907.02 2,907.68 17,655.2K
17:46 2,907.69 2,908.47 2,907.69 2,908.40 44,419.1K
17:47 2,908.74 2,909.21 2,908.74 2,909.11 76,119.3K
17:48 2,909.14 2,909.70 2,909.14 2,909.37 39,346.2K
17:49 2,909.30 2,909.31 2,908.54 2,908.55 66,479.9K
17:50 2,908.61 2,908.67 2,908.53 2,908.64 28,682.0K
17:51 2,908.66 2,908.66 2,907.68 2,907.68 100,044.4K
17:52 2,907.65 2,907.65 2,907.24 2,907.24 52,385.2K
17:53 2,907.50 2,908.00 2,907.27 2,907.27 35,552.3K
17:54 2,907.34 2,907.34 2,906.98 2,907.05 33,899.5K
17:55 2,907.18 2,907.24 2,906.83 2,906.98 30,306.3K
17:56 2,907.05 2,907.13 2,906.98 2,907.07 17,098.8K
17:57 2,907.09 2,907.10 2,906.88 2,906.92 18,769.5K
17:58 2,906.95 2,906.97 2,906.76 2,906.76 19,120.4K
17:59 2,906.73 2,906.73 2,906.47 2,906.50 27,603.9K
18:00 2,906.71 2,907.24 2,906.71 2,907.24 28,035.4K
18:01 2,907.31 2,907.62 2,907.31 2,907.47 22,244.5K
18:02 2,907.60 2,907.78 2,907.39 2,907.78 30,876.9K
18:03 2,907.85 2,909.08 2,907.85 2,909.08 78,087.0K
18:04 2,909.14 2,909.23 2,908.84 2,909.23 47,715.4K
18:05 2,909.14 2,909.14 2,908.21 2,908.23 77,671.2K
18:06 2,908.19 2,908.21 2,908.12 2,908.12 19,374.2K
18:07 2,908.22 2,909.23 2,908.16 2,909.23 67,034.4K
18:08 2,909.25 2,912.54 2,909.25 2,910.99 272,447.0K
18:09 2,910.91 2,911.09 2,910.16 2,910.16 52,934.7K
18:10 2,910.20 2,910.70 2,910.20 2,910.70 32,816.8K
18:11 2,910.71 2,910.79 2,910.53 2,910.75 38,158.4K
18:12 2,910.76 2,911.85 2,910.76 2,911.85 92,713.6K
18:13 2,911.85 2,912.38 2,911.85 2,912.38 62,204.9K
18:14 2,912.64 2,912.97 2,912.49 2,912.73 127,647.1K
18:15 2,912.54 2,912.67 2,911.19 2,911.24 108,764.8K
18:16 2,911.36 2,911.77 2,911.32 2,911.70 59,385.3K
18:17 2,911.68 2,912.08 2,911.68 2,911.83 78,179.1K
18:18 2,911.76 2,911.76 2,910.82 2,911.32 80,021.5K
18:19 2,911.32 2,911.94 2,911.32 2,911.79 61,190.9K
18:20 2,911.74 2,912.53 2,911.74 2,912.25 78,097.8K
18:21 2,912.17 2,912.17 2,910.77 2,911.20 62,218.2K
18:22 2,911.48 2,911.48 2,910.89 2,910.95 77,250.8K
18:23 2,911.03 2,911.09 2,910.65 2,910.65 67,452.7K
18:24 2,910.65 2,910.71 2,910.33 2,910.58 34,039.4K
18:25 2,910.56 2,910.77 2,910.56 2,910.74 54,792.6K
18:26 2,910.73 2,910.76 2,910.27 2,910.34 49,858.3K
18:27 2,910.33 2,910.33 2,909.60 2,909.62 55,021.5K
18:28 2,909.80 2,910.08 2,909.80 2,909.93 74,177.2K
18:29 2,909.98 2,910.10 2,909.73 2,909.73 73,190.2K
18:30 2,909.83 2,910.06 2,909.75 2,909.94 50,888.4K
18:31 2,910.06 2,910.74 2,910.06 2,910.74 64,588.0K
18:32 2,910.74 2,911.58 2,910.74 2,911.37 202,579.4K
18:33 2,911.32 2,911.41 2,911.03 2,911.20 57,525.4K
18:34 2,911.00 2,911.00 2,910.20 2,910.34 63,221.1K
18:35 2,910.43 2,910.75 2,910.30 2,910.46 78,130.0K
18:36 2,910.50 2,911.04 2,910.49 2,911.04 69,416.0K
18:37 2,911.06 2,911.49 2,911.06 2,911.36 48,784.3K
18:38 2,911.36 2,912.04 2,911.29 2,911.85 180,964.6K
18:39 2,911.93 2,912.09 2,911.45 2,911.54 51,697.8K
18:40 2,911.64 2,911.64 2,911.64 2,911.64 6,288.0K
18:51 2,912.72 2,912.72 2,912.72 2,912.72 232,470.7K
19:05 2,912.91 2,912.91 2,912.04 2,912.11 119,672.2K
19:06 2,912.10 2,912.10 2,911.27 2,911.38 52,090.7K
19:07 2,911.48 2,911.48 2,911.01 2,911.10 59,181.7K
19:08 2,910.99 2,911.39 2,910.85 2,910.85 47,723.4K
19:09 2,911.15 2,911.15 2,910.61 2,910.64 42,901.3K
19:10 2,910.57 2,910.57 2,910.13 2,910.13 46,122.2K
19:11 2,910.28 2,910.32 2,909.14 2,909.14 89,362.4K
19:12 2,908.78 2,909.14 2,908.78 2,909.14 59,342.6K
19:13 2,909.19 2,909.48 2,908.90 2,909.48 46,024.5K
19:14 2,909.42 2,909.74 2,909.35 2,909.35 33,228.4K
19:15 2,909.34 2,909.39 2,909.03 2,909.31 23,394.2K
19:16 2,909.29 2,909.29 2,909.04 2,909.13 23,362.1K
19:17 2,909.12 2,909.26 2,908.80 2,909.22 26,296.1K
19:18 2,909.07 2,909.20 2,908.85 2,909.03 11,476.7K
19:19 2,908.94 2,909.01 2,907.77 2,907.94 67,388.1K
19:20 2,907.87 2,907.87 2,907.58 2,907.66 28,055.7K
19:21 2,907.77 2,907.99 2,907.77 2,907.92 33,117.4K
19:22 2,907.95 2,908.41 2,907.92 2,908.41 20,712.7K
19:23 2,908.36 2,908.79 2,908.36 2,908.79 24,512.6K
19:24 2,908.78 2,908.94 2,908.70 2,908.93 6,013.6K
19:25 2,908.95 2,909.37 2,908.95 2,909.37 20,727.1K
19:26 2,909.46 2,909.64 2,909.46 2,909.59 15,331.1K
19:27 2,909.68 2,909.68 2,909.38 2,909.43 17,945.6K
19:28 2,909.34 2,909.44 2,909.11 2,909.14 19,646.4K
19:29 2,909.22 2,909.26 2,908.90 2,908.90 15,362.5K
19:30 2,908.94 2,909.04 2,908.70 2,908.71 12,100.3K
19:31 2,908.68 2,908.88 2,908.56 2,908.56 24,553.3K
19:32 2,908.65 2,909.03 2,908.57 2,909.00 19,426.8K
19:33 2,908.90 2,909.14 2,908.82 2,909.14 15,452.5K
19:34 2,909.05 2,909.10 2,908.93 2,908.97 5,615.3K
19:35 2,908.96 2,909.42 2,908.96 2,909.35 33,543.6K
19:36 2,909.47 2,909.56 2,909.37 2,909.39 35,354.3K
19:37 2,909.31 2,909.65 2,909.23 2,909.65 16,511.0K
19:38 2,909.65 2,909.96 2,909.59 2,909.96 11,999.7K
19:39 2,909.96 2,909.96 2,909.39 2,909.44 64,291.6K
19:40 2,909.27 2,909.42 2,909.17 2,909.17 16,579.2K
19:41 2,909.16 2,909.33 2,909.12 2,909.13 33,223.5K
19:42 2,909.12 2,909.12 2,908.78 2,908.97 22,321.3K
19:43 2,908.55 2,908.58 2,908.42 2,908.42 27,795.6K
19:44 2,908.41 2,908.57 2,908.33 2,908.38 32,396.7K
19:45 2,908.45 2,909.85 2,908.45 2,909.85 152,337.6K
19:46 2,909.85 2,910.13 2,909.61 2,909.61 88,481.0K
19:47 2,909.67 2,909.99 2,909.66 2,909.94 32,866.6K
19:48 2,910.06 2,910.16 2,909.89 2,910.09 66,792.1K
19:49 2,910.02 2,910.02 2,909.63 2,909.76 16,866.6K
19:50 2,909.81 2,910.10 2,909.81 2,909.99 26,369.8K
19:51 2,909.84 2,910.01 2,909.84 2,910.01 22,923.8K
19:52 2,910.08 2,910.28 2,910.05 2,910.15 75,022.6K
19:53 2,910.09 2,910.20 2,909.87 2,909.93 75,568.3K
19:54 2,909.93 2,910.06 2,909.87 2,909.89 15,703.7K
19:55 2,909.43 2,910.10 2,909.42 2,910.10 148,617.0K
19:56 2,910.08 2,910.13 2,909.54 2,909.69 23,016.1K
19:57 2,909.80 2,909.80 2,908.65 2,909.27 58,894.5K
19:58 2,909.15 2,909.34 2,909.10 2,909.31 29,753.3K
19:59 2,909.33 2,909.33 2,907.93 2,908.28 34,017.9K
20:00 2,908.28 2,908.94 2,908.28 2,908.91 42,828.3K
20:01 2,908.95 2,909.02 2,908.44 2,908.44 33,038.6K
20:02 2,908.25 2,908.50 2,908.02 2,908.07 31,954.3K
20:03 2,908.09 2,908.20 2,907.16 2,907.16 65,884.9K
20:04 2,907.23 2,907.46 2,907.02 2,907.22 28,967.2K
20:05 2,907.10 2,907.25 2,906.96 2,907.25 43,544.2K
20:06 2,907.20 2,907.26 2,906.67 2,906.85 21,630.1K
20:07 2,906.89 2,906.89 2,904.19 2,904.19 198,084.4K
20:08 2,903.76 2,903.76 2,901.01 2,901.36 396,863.9K
20:09 2,900.87 2,900.91 2,898.25 2,898.25 412,950.8K
20:10 2,896.68 2,896.68 2,889.56 2,889.56 1,605,333.5K
20:11 2,889.36 2,894.06 2,889.36 2,893.20 390,981.2K
20:12 2,893.10 2,894.16 2,892.24 2,893.73 167,956.3K
20:13 2,893.12 2,893.12 2,891.96 2,892.81 174,092.9K
20:14 2,892.92 2,894.27 2,892.52 2,892.70 188,193.6K
20:15 2,892.44 2,892.44 2,889.33 2,889.33 347,314.6K
20:16 2,889.00 2,890.83 2,888.94 2,890.83 295,335.5K
20:17 2,890.80 2,890.80 2,890.42 2,890.53 103,454.9K
20:18 2,890.50 2,895.12 2,890.50 2,895.12 220,426.2K
20:19 2,895.21 2,896.21 2,895.11 2,896.21 133,589.2K
20:20 2,896.14 2,896.14 2,895.42 2,895.42 91,496.2K
20:21 2,895.50 2,895.63 2,895.27 2,895.27 74,000.8K
20:22 2,895.09 2,895.09 2,894.74 2,894.74 58,407.2K
20:23 2,894.69 2,894.77 2,894.46 2,894.71 221,562.8K
20:24 2,894.72 2,897.10 2,894.72 2,897.10 101,114.3K
20:25 2,897.22 2,897.90 2,896.46 2,896.46 140,297.2K
20:26 2,896.38 2,896.38 2,894.58 2,894.58 93,424.7K
20:27 2,894.56 2,896.02 2,894.45 2,896.01 42,093.9K
20:28 2,895.97 2,897.29 2,895.97 2,897.25 81,812.8K
20:29 2,897.41 2,897.41 2,897.03 2,897.05 31,281.3K
20:30 2,897.07 2,897.07 2,895.44 2,895.44 42,407.1K
20:31 2,895.43 2,895.43 2,895.09 2,895.15 87,742.1K
20:32 2,894.98 2,894.98 2,892.43 2,892.43 205,298.1K
20:33 2,891.56 2,891.56 2,887.57 2,887.57 486,646.4K
20:34 2,887.44 2,887.44 2,884.78 2,884.78 437,153.3K
20:35 2,884.14 2,884.14 2,881.78 2,881.78 673,047.2K
20:36 2,880.90 2,880.90 2,879.06 2,880.29 734,484.5K
20:37 2,881.17 2,883.88 2,881.17 2,883.88 322,547.1K
20:38 2,885.01 2,885.13 2,884.50 2,884.70 147,984.0K
20:39 2,884.68 2,884.68 2,880.56 2,880.56 301,268.6K
20:40 2,880.53 2,882.54 2,880.30 2,882.54 308,961.6K
20:41 2,882.48 2,882.48 2,880.16 2,880.16 172,691.6K
20:42 2,880.05 2,880.05 2,873.45 2,873.86 1,223,154.6K
20:43 2,873.39 2,874.32 2,870.52 2,874.32 1,041,009.9K
20:44 2,873.48 2,873.48 2,871.82 2,872.73 319,425.0K
20:45 2,872.49 2,874.36 2,872.49 2,874.05 362,451.4K
20:46 2,874.09 2,877.47 2,874.01 2,876.96 394,521.7K
20:47 2,876.92 2,878.15 2,876.62 2,878.15 215,255.6K
20:48 2,878.03 2,878.03 2,877.33 2,877.96 153,633.2K
20:49 2,878.28 2,879.09 2,878.28 2,878.94 159,392.3K
20:50 2,878.92 2,878.92 2,876.50 2,877.32 260,046.7K
20:51 2,877.40 2,878.12 2,876.89 2,878.12 132,946.1K
20:52 2,878.09 2,881.03 2,878.09 2,881.03 206,828.7K
20:53 2,880.91 2,880.91 2,880.57 2,880.57 132,297.9K
20:54 2,880.79 2,881.01 2,879.72 2,879.72 144,301.9K
20:55 2,879.69 2,879.69 2,877.17 2,877.17 171,784.4K
20:56 2,877.13 2,879.28 2,876.94 2,879.17 145,316.7K
20:57 2,879.16 2,879.20 2,878.26 2,878.83 92,927.2K
20:58 2,878.93 2,880.15 2,878.93 2,880.15 132,633.7K
20:59 2,880.19 2,882.36 2,880.19 2,882.36 178,216.6K
21:00 2,881.71 2,881.71 2,880.59 2,880.75 92,096.1K
21:01 2,880.90 2,881.07 2,879.52 2,879.52 87,814.3K
21:02 2,879.63 2,879.63 2,878.30 2,878.45 80,315.4K
21:03 2,878.37 2,878.70 2,878.37 2,878.61 64,397.8K
21:04 2,878.81 2,879.42 2,878.81 2,879.42 43,429.0K
21:05 2,879.64 2,880.02 2,879.56 2,879.90 43,373.6K
21:06 2,879.69 2,880.51 2,879.64 2,880.51 45,899.3K
21:07 2,880.61 2,881.58 2,880.61 2,881.49 78,067.1K
21:08 2,881.52 2,882.13 2,881.52 2,882.08 93,489.1K
21:09 2,882.06 2,882.06 2,881.87 2,881.93 61,527.2K
21:10 2,882.00 2,882.00 2,881.10 2,881.20 51,352.3K
21:11 2,881.20 2,882.14 2,881.08 2,882.09 44,288.4K
21:12 2,882.00 2,882.61 2,882.00 2,882.57 61,532.1K
21:13 2,881.78 2,881.78 2,880.23 2,880.23 94,729.7K
21:14 2,880.08 2,880.33 2,879.77 2,880.33 57,867.7K
21:15 2,880.44 2,880.62 2,880.10 2,880.62 49,538.6K
21:16 2,880.59 2,880.92 2,880.53 2,880.53 43,878.5K
21:17 2,880.49 2,880.49 2,879.57 2,879.57 47,711.9K
21:18 2,879.28 2,879.28 2,876.30 2,876.30 318,252.7K
21:19 2,876.68 2,878.87 2,876.47 2,878.87 129,499.8K
21:20 2,878.59 2,880.23 2,878.59 2,879.96 96,165.3K
21:21 2,879.91 2,879.91 2,878.34 2,878.37 59,778.8K
21:22 2,878.43 2,879.28 2,878.43 2,879.28 44,203.3K
21:23 2,879.35 2,879.35 2,878.37 2,878.41 53,325.7K
21:24 2,878.31 2,878.31 2,877.50 2,877.79 81,550.1K
21:25 2,877.77 2,879.42 2,877.77 2,879.42 92,771.3K
21:26 2,879.45 2,879.65 2,879.33 2,879.45 81,107.4K
21:27 2,879.44 2,879.51 2,879.03 2,879.51 33,419.7K
21:28 2,879.44 2,880.05 2,879.44 2,880.05 46,947.0K
21:29 2,880.26 2,881.51 2,880.26 2,881.51 93,884.0K
21:30 2,881.49 2,882.91 2,881.49 2,882.64 98,763.4K
21:31 2,882.66 2,882.85 2,882.42 2,882.76 55,324.4K
21:32 2,882.91 2,883.02 2,882.77 2,882.84 71,743.8K
21:33 2,882.85 2,883.29 2,882.78 2,883.29 47,414.5K
21:34 2,883.03 2,883.49 2,882.82 2,883.49 47,864.2K
21:35 2,883.41 2,883.52 2,882.66 2,882.66 89,746.3K
21:36 2,882.71 2,882.74 2,882.44 2,882.55 40,610.5K
21:37 2,882.58 2,883.27 2,882.58 2,883.27 33,054.1K
21:38 2,883.28 2,884.06 2,883.28 2,883.94 59,793.8K
21:39 2,883.93 2,884.02 2,883.75 2,884.02 74,504.2K
21:40 2,884.16 2,884.54 2,884.03 2,884.54 48,158.2K
21:41 2,884.54 2,885.93 2,884.54 2,885.93 85,367.3K
21:42 2,886.00 2,887.01 2,886.00 2,887.00 147,229.3K
21:43 2,887.09 2,887.57 2,887.00 2,887.37 138,275.2K
21:44 2,887.36 2,887.47 2,887.24 2,887.24 76,272.1K
21:45 2,887.36 2,888.22 2,887.29 2,888.22 121,583.4K
21:46 2,888.20 2,888.20 2,887.31 2,887.31 70,996.8K
21:47 2,887.32 2,887.32 2,886.96 2,886.96 34,603.8K
21:48 2,886.98 2,886.98 2,886.23 2,886.59 47,987.4K
21:49 2,886.69 2,886.74 2,886.06 2,886.06 36,829.9K
21:50 2,886.21 2,886.21 2,885.46 2,885.78 53,463.1K
21:51 2,885.77 2,886.32 2,885.77 2,886.32 44,029.0K
21:52 2,886.24 2,886.65 2,886.24 2,886.40 67,537.2K
21:53 2,886.49 2,886.75 2,886.49 2,886.75 25,773.7K
21:54 2,886.60 2,886.71 2,886.40 2,886.40 52,436.3K
21:55 2,886.44 2,886.70 2,886.44 2,886.60 18,875.4K
21:56 2,886.61 2,887.31 2,886.60 2,887.31 30,034.0K
21:57 2,887.39 2,887.68 2,887.32 2,887.68 46,863.6K
21:58 2,887.54 2,887.61 2,887.47 2,887.61 21,390.3K
21:59 2,887.51 2,887.61 2,887.51 2,887.61 31,993.1K
22:00 2,887.58 2,887.58 2,884.90 2,884.90 244,071.2K
22:01 2,883.90 2,884.22 2,883.84 2,884.02 109,309.8K
22:02 2,882.84 2,883.11 2,882.66 2,882.92 79,594.5K
22:03 2,883.05 2,883.14 2,882.70 2,883.14 41,973.3K
22:04 2,882.78 2,883.09 2,882.70 2,883.09 50,623.1K
22:05 2,882.99 2,883.69 2,882.99 2,883.60 32,418.2K
22:06 2,883.73 2,883.97 2,883.01 2,883.01 53,497.9K
22:07 2,882.94 2,882.94 2,882.44 2,882.44 59,482.4K
22:08 2,882.46 2,882.46 2,881.57 2,881.81 53,628.0K
22:09 2,881.89 2,882.20 2,881.89 2,882.19 34,785.6K
22:10 2,882.24 2,882.30 2,881.18 2,881.38 34,149.9K
22:11 2,881.40 2,881.47 2,880.73 2,880.73 50,222.5K
22:12 2,880.70 2,881.35 2,880.70 2,881.21 24,775.3K
22:13 2,881.02 2,881.13 2,880.80 2,880.80 21,959.6K
22:14 2,880.92 2,880.92 2,880.40 2,880.76 34,417.9K
22:15 2,880.59 2,880.59 2,879.82 2,880.04 67,582.0K
22:16 2,880.12 2,880.14 2,879.92 2,880.06 53,281.4K
22:17 2,880.06 2,880.06 2,879.24 2,879.33 55,844.0K
22:18 2,879.10 2,879.24 2,878.73 2,878.83 59,882.5K
22:19 2,879.13 2,879.41 2,878.88 2,879.41 41,812.2K
22:20 2,879.47 2,880.63 2,879.47 2,880.52 42,782.0K
22:21 2,880.51 2,880.72 2,880.14 2,880.71 28,585.2K
22:22 2,880.71 2,880.95 2,880.71 2,880.95 31,479.8K
22:23 2,880.96 2,881.46 2,880.96 2,880.98 37,712.0K
22:24 2,881.01 2,881.01 2,880.45 2,880.48 19,605.1K
22:25 2,880.76 2,881.00 2,880.62 2,880.62 43,932.2K
22:26 2,880.24 2,880.40 2,880.13 2,880.32 19,932.1K
22:27 2,880.41 2,880.72 2,880.41 2,880.72 21,769.7K
22:28 2,880.59 2,881.08 2,880.59 2,880.91 23,677.6K
22:29 2,881.01 2,881.65 2,881.00 2,881.64 12,040.1K
22:30 2,881.69 2,881.81 2,881.55 2,881.81 22,987.1K
22:31 2,881.77 2,881.80 2,881.28 2,881.28 21,765.8K
22:32 2,881.26 2,881.26 2,879.92 2,880.01 53,831.4K
22:33 2,880.00 2,880.00 2,879.64 2,879.71 32,073.5K
22:34 2,879.69 2,879.69 2,879.47 2,879.52 20,122.1K
22:35 2,879.57 2,880.25 2,879.57 2,880.24 9,276.5K
22:36 2,880.45 2,880.49 2,879.13 2,879.38 35,536.2K
22:37 2,879.28 2,879.28 2,878.77 2,878.77 79,909.5K
22:38 2,878.80 2,878.80 2,876.87 2,877.14 186,646.2K
22:39 2,877.09 2,877.15 2,876.43 2,876.88 42,359.6K
22:40 2,876.87 2,877.80 2,876.87 2,877.80 35,614.7K
22:41 2,877.80 2,878.33 2,877.80 2,878.33 21,467.7K
22:42 2,878.44 2,878.72 2,877.92 2,878.48 31,170.3K
22:43 2,878.46 2,878.80 2,878.41 2,878.80 29,243.2K
22:44 2,878.80 2,879.02 2,878.80 2,879.02 73,571.9K
22:45 2,879.02 2,879.21 2,879.01 2,879.08 41,276.5K
22:46 2,879.08 2,879.19 2,878.88 2,878.88 31,568.0K
22:47 2,878.91 2,878.94 2,878.53 2,878.61 21,412.6K
22:48 2,878.67 2,878.67 2,878.00 2,878.01 24,549.1K
22:49 2,878.16 2,878.26 2,877.94 2,878.26 19,268.1K
22:50 2,878.21 2,878.87 2,878.18 2,878.87 28,530.9K
22:51 2,878.84 2,879.16 2,878.84 2,879.16 29,476.6K
22:52 2,879.12 2,879.13 2,878.24 2,878.39 19,550.7K
22:53 2,878.35 2,878.35 2,877.97 2,877.97 25,831.7K
22:54 2,877.97 2,878.54 2,877.97 2,878.51 20,504.0K
22:55 2,878.44 2,878.70 2,878.26 2,878.70 38,638.0K
22:56 2,878.79 2,878.80 2,878.38 2,878.60 17,424.0K
22:57 2,878.35 2,878.54 2,878.29 2,878.43 25,680.3K
22:58 2,878.48 2,878.48 2,877.81 2,877.99 20,768.0K
22:59 2,878.00 2,878.09 2,877.78 2,877.78 35,544.1K
23:00 2,877.94 2,877.94 2,877.69 2,877.69 42,187.7K
23:01 2,877.64 2,877.64 2,876.84 2,876.92 47,233.0K
23:02 2,876.92 2,877.12 2,876.70 2,876.96 44,396.4K
23:03 2,876.94 2,877.76 2,876.94 2,877.76 41,457.4K
23:04 2,877.61 2,878.15 2,877.61 2,878.02 34,217.4K
23:05 2,877.91 2,878.04 2,877.86 2,878.04 30,757.7K
23:06 2,878.03 2,878.36 2,878.03 2,878.36 13,559.2K
23:07 2,878.38 2,879.03 2,878.30 2,879.03 64,164.7K
23:08 2,879.14 2,879.44 2,879.13 2,879.44 25,958.0K
23:09 2,879.41 2,879.41 2,879.03 2,879.22 29,438.2K
23:10 2,878.98 2,879.06 2,878.73 2,878.73 35,449.8K
23:11 2,878.59 2,878.99 2,878.59 2,878.72 19,057.3K
23:12 2,878.77 2,879.43 2,878.77 2,879.23 27,393.1K
23:13 2,878.85 2,879.31 2,878.85 2,879.03 31,110.5K
23:14 2,879.13 2,879.36 2,879.04 2,879.20 17,687.8K
23:15 2,879.22 2,879.23 2,879.04 2,879.14 26,855.2K
23:16 2,879.21 2,879.64 2,879.19 2,879.58 22,840.9K
23:17 2,879.63 2,879.93 2,879.54 2,879.93 19,824.8K
23:18 2,879.96 2,880.14 2,879.88 2,880.09 18,712.5K
23:19 2,880.13 2,880.21 2,879.95 2,880.18 21,225.7K
23:20 2,880.15 2,880.15 2,879.71 2,879.72 22,222.8K
23:21 2,879.78 2,879.78 2,879.10 2,879.10 31,422.4K
23:22 2,879.02 2,879.12 2,878.71 2,879.06 23,935.6K
23:23 2,879.09 2,879.24 2,879.05 2,879.15 15,552.9K
23:24 2,879.13 2,879.50 2,879.13 2,879.49 44,457.0K
23:25 2,879.73 2,879.91 2,879.63 2,879.91 45,584.3K
23:26 2,879.90 2,880.01 2,879.84 2,879.94 23,013.1K
23:27 2,880.00 2,880.76 2,880.00 2,880.70 40,682.9K
23:28 2,880.81 2,881.15 2,880.81 2,881.14 41,598.6K
23:29 2,880.99 2,881.52 2,880.99 2,881.46 35,666.2K
23:30 2,881.24 2,881.66 2,881.24 2,881.66 52,166.7K
23:31 2,881.80 2,882.83 2,881.80 2,882.68 135,819.7K
23:32 2,882.68 2,882.80 2,881.42 2,881.42 77,009.1K
23:33 2,881.56 2,882.10 2,881.56 2,882.07 36,108.5K
23:34 2,882.07 2,882.55 2,882.03 2,882.55 28,963.4K
23:35 2,882.52 2,882.56 2,882.29 2,882.29 17,779.1K
23:36 2,882.29 2,882.80 2,882.29 2,882.79 45,281.4K
23:37 2,882.74 2,882.80 2,882.59 2,882.75 23,891.4K
23:38 2,883.11 2,883.25 2,882.97 2,883.19 21,848.7K
23:39 2,883.20 2,883.48 2,883.00 2,883.46 33,982.6K
23:40 2,883.48 2,884.29 2,883.48 2,884.29 61,608.7K
23:41 2,884.31 2,884.43 2,884.01 2,884.38 44,556.0K
23:42 2,884.46 2,884.80 2,884.36 2,884.80 61,956.0K
23:43 2,884.82 2,884.82 2,884.51 2,884.80 47,199.2K
23:44 2,884.94 2,885.05 2,884.51 2,884.89 39,482.3K
23:45 2,884.87 2,885.15 2,884.82 2,884.82 34,513.0K
23:46 2,884.81 2,885.41 2,884.70 2,885.39 48,286.0K
23:47 2,885.50 2,885.95 2,885.50 2,885.88 61,355.0K
23:48 2,885.86 2,885.86 2,885.57 2,885.74 59,247.1K
23:49 2,885.64 2,885.64 2,885.28 2,885.41 56,751.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available