MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,592.15
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,841.45 2,841.45 2,834.79 2,834.79 453,537.1K
10:01 2,834.06 2,840.27 2,834.06 2,840.04 670,419.4K
10:02 2,840.39 2,843.05 2,840.39 2,843.05 460,593.3K
10:03 2,843.29 2,846.58 2,842.84 2,846.38 502,767.6K
10:04 2,846.53 2,847.95 2,846.53 2,847.95 645,513.5K
10:05 2,848.04 2,848.66 2,847.58 2,848.66 612,918.6K
10:06 2,849.86 2,851.37 2,849.86 2,851.37 606,273.4K
10:07 2,851.99 2,853.36 2,851.84 2,853.36 626,431.0K
10:08 2,853.75 2,853.75 2,851.58 2,852.65 687,340.5K
10:09 2,852.36 2,852.52 2,852.04 2,852.52 377,729.0K
10:10 2,852.68 2,852.92 2,852.52 2,852.72 397,080.5K
10:11 2,852.72 2,852.90 2,852.54 2,852.69 377,711.3K
10:12 2,852.63 2,852.63 2,850.38 2,850.38 469,572.9K
10:13 2,850.13 2,850.13 2,848.68 2,848.86 299,621.2K
10:14 2,848.71 2,848.86 2,848.50 2,848.65 175,619.5K
10:15 2,848.56 2,848.65 2,845.51 2,845.95 308,734.1K
10:16 2,844.63 2,845.03 2,843.85 2,843.85 410,555.0K
10:17 2,844.03 2,844.03 2,843.52 2,843.79 237,175.2K
10:18 2,843.64 2,843.79 2,842.87 2,843.26 209,819.2K
10:19 2,842.90 2,842.90 2,841.22 2,841.34 301,580.8K
10:20 2,841.28 2,842.61 2,841.24 2,842.39 350,496.1K
10:21 2,842.74 2,842.94 2,842.43 2,842.77 259,860.8K
10:22 2,842.80 2,842.95 2,842.43 2,842.85 156,478.5K
10:23 2,842.63 2,842.73 2,840.98 2,840.98 160,923.3K
10:24 2,840.25 2,840.60 2,838.73 2,839.42 361,252.6K
10:25 2,838.76 2,839.22 2,838.43 2,838.58 322,434.6K
10:26 2,838.44 2,838.56 2,836.87 2,837.12 195,476.2K
10:27 2,836.57 2,836.57 2,834.54 2,834.88 413,637.9K
10:28 2,835.09 2,835.09 2,832.24 2,832.24 456,338.2K
10:29 2,831.97 2,831.97 2,830.92 2,830.92 460,469.7K
10:30 2,830.94 2,831.46 2,829.26 2,829.26 478,408.1K
10:31 2,828.81 2,828.93 2,827.54 2,828.75 613,286.8K
10:32 2,828.43 2,828.66 2,828.30 2,828.55 342,126.1K
10:33 2,828.41 2,828.41 2,826.02 2,826.20 392,932.4K
10:34 2,826.04 2,826.73 2,826.04 2,826.19 351,755.8K
10:35 2,826.19 2,827.57 2,825.72 2,827.48 460,991.0K
10:36 2,827.33 2,828.07 2,827.32 2,828.07 378,376.7K
10:37 2,827.81 2,827.90 2,826.04 2,826.30 314,476.2K
10:38 2,826.12 2,827.14 2,825.93 2,826.85 363,685.8K
10:39 2,826.73 2,826.73 2,823.35 2,823.35 326,950.0K
10:40 2,822.80 2,822.80 2,819.16 2,819.77 665,232.9K
10:41 2,819.86 2,820.97 2,819.86 2,820.91 481,969.4K
10:42 2,820.30 2,823.30 2,820.30 2,823.30 328,791.4K
10:43 2,823.92 2,823.94 2,822.87 2,823.38 359,225.9K
10:44 2,823.51 2,823.51 2,822.34 2,822.67 265,151.1K
10:45 2,822.55 2,823.10 2,822.41 2,822.93 264,876.7K
10:46 2,823.16 2,825.07 2,823.16 2,825.03 333,774.4K
10:47 2,825.79 2,826.79 2,825.70 2,826.79 231,154.4K
10:48 2,826.84 2,827.49 2,826.84 2,827.49 359,087.4K
10:49 2,827.51 2,827.58 2,827.10 2,827.10 178,002.5K
10:50 2,827.22 2,827.22 2,826.01 2,826.01 209,156.6K
10:51 2,825.98 2,825.98 2,824.94 2,825.21 143,668.4K
10:52 2,825.44 2,826.06 2,825.00 2,825.00 204,253.6K
10:53 2,824.97 2,825.31 2,824.85 2,824.85 105,555.2K
10:54 2,822.11 2,822.11 2,820.92 2,821.21 389,596.2K
10:55 2,821.07 2,821.07 2,819.68 2,819.68 183,962.7K
10:56 2,819.77 2,819.77 2,817.02 2,817.02 328,179.5K
10:57 2,816.32 2,816.55 2,814.97 2,814.99 438,112.2K
10:58 2,814.41 2,814.81 2,814.40 2,814.48 285,629.3K
10:59 2,814.27 2,816.30 2,814.27 2,814.77 343,963.4K
11:00 2,813.66 2,814.42 2,813.14 2,813.88 363,155.5K
11:01 2,813.75 2,813.75 2,811.94 2,812.18 354,610.0K
11:02 2,812.08 2,812.75 2,811.20 2,812.75 438,726.1K
11:03 2,812.83 2,815.71 2,812.83 2,815.40 512,582.3K
11:04 2,815.80 2,815.98 2,814.87 2,815.16 278,111.6K
11:05 2,815.12 2,815.83 2,815.12 2,815.83 180,794.6K
11:06 2,816.66 2,817.00 2,816.22 2,816.22 303,129.9K
11:07 2,815.57 2,815.74 2,815.21 2,815.69 204,430.7K
11:08 2,817.10 2,819.14 2,817.10 2,818.99 295,051.0K
11:09 2,818.39 2,818.88 2,818.00 2,818.77 238,613.7K
11:10 2,818.81 2,818.88 2,817.47 2,817.71 187,738.1K
11:11 2,817.63 2,817.67 2,816.04 2,816.04 109,089.5K
11:12 2,816.11 2,816.36 2,815.17 2,815.17 201,871.8K
11:13 2,815.44 2,816.10 2,815.33 2,815.37 199,224.3K
11:14 2,815.37 2,815.38 2,813.83 2,813.83 170,456.0K
11:15 2,813.61 2,813.61 2,811.52 2,811.55 286,887.8K
11:16 2,811.15 2,811.73 2,809.72 2,811.73 346,596.2K
11:17 2,811.57 2,811.57 2,810.49 2,810.49 174,085.1K
11:18 2,810.59 2,810.67 2,810.22 2,810.64 224,377.6K
11:19 2,810.30 2,811.38 2,810.29 2,810.92 225,609.3K
11:20 2,810.82 2,810.82 2,809.72 2,810.01 203,760.9K
11:21 2,810.04 2,811.53 2,810.04 2,811.53 177,046.7K
11:22 2,812.12 2,814.04 2,812.12 2,813.95 242,085.9K
11:23 2,813.44 2,814.51 2,813.44 2,814.35 216,521.0K
11:24 2,814.35 2,815.26 2,814.27 2,815.26 183,101.1K
11:25 2,814.90 2,814.90 2,812.96 2,812.96 163,779.6K
11:26 2,812.87 2,813.25 2,812.85 2,813.16 127,058.2K
11:27 2,813.04 2,813.04 2,812.26 2,812.72 113,341.5K
11:28 2,812.67 2,812.84 2,812.25 2,812.63 137,711.8K
11:29 2,812.62 2,812.65 2,812.20 2,812.20 155,587.0K
11:30 2,812.14 2,812.14 2,809.36 2,809.36 289,868.0K
11:31 2,808.93 2,809.58 2,808.85 2,809.58 223,531.2K
11:32 2,810.02 2,810.83 2,809.80 2,810.83 202,530.9K
11:33 2,810.67 2,810.78 2,810.26 2,810.41 167,365.9K
11:34 2,809.96 2,809.97 2,809.40 2,809.60 245,988.8K
11:35 2,809.47 2,809.73 2,807.68 2,807.68 235,711.2K
11:36 2,807.74 2,807.74 2,805.79 2,805.79 207,497.1K
11:37 2,805.05 2,805.21 2,804.58 2,804.71 304,962.0K
11:38 2,804.92 2,806.56 2,804.87 2,806.56 265,488.9K
11:39 2,806.54 2,806.58 2,804.92 2,804.92 162,938.6K
11:40 2,804.38 2,804.69 2,803.68 2,804.69 250,948.5K
11:41 2,804.43 2,804.58 2,803.80 2,803.80 179,133.5K
11:42 2,803.67 2,803.68 2,802.80 2,802.80 275,964.3K
11:43 2,802.63 2,802.63 2,800.97 2,801.07 381,805.2K
11:44 2,800.38 2,800.51 2,799.23 2,799.23 404,983.1K
11:45 2,799.06 2,799.06 2,797.40 2,797.40 312,962.9K
11:46 2,797.40 2,799.38 2,797.39 2,799.38 416,506.9K
11:47 2,799.73 2,800.19 2,799.47 2,799.54 247,175.6K
11:48 2,799.63 2,801.00 2,799.44 2,800.90 242,890.1K
11:49 2,801.39 2,801.41 2,799.57 2,799.57 272,006.6K
11:50 2,799.88 2,799.88 2,797.62 2,797.62 332,334.2K
11:51 2,796.67 2,799.66 2,796.67 2,798.94 399,533.8K
11:52 2,798.44 2,800.20 2,798.44 2,798.61 316,787.3K
11:53 2,798.50 2,799.22 2,798.26 2,799.14 253,048.0K
11:54 2,799.42 2,799.63 2,799.24 2,799.24 268,495.1K
11:55 2,799.35 2,799.38 2,798.85 2,799.28 177,332.3K
11:56 2,799.20 2,800.12 2,799.20 2,799.99 242,445.1K
11:57 2,799.88 2,802.48 2,799.88 2,802.48 307,573.2K
11:58 2,802.51 2,804.40 2,802.51 2,804.40 509,873.6K
11:59 2,804.62 2,805.01 2,804.62 2,804.75 332,073.5K
12:00 2,804.25 2,804.25 2,802.53 2,803.02 222,867.5K
12:01 2,802.99 2,802.99 2,801.17 2,801.17 187,020.4K
12:02 2,801.05 2,801.17 2,800.90 2,800.90 158,028.0K
12:03 2,800.27 2,800.27 2,799.13 2,799.13 216,749.4K
12:04 2,799.04 2,800.44 2,799.04 2,800.30 163,137.2K
12:05 2,800.32 2,800.49 2,799.88 2,800.04 172,513.3K
12:06 2,800.81 2,801.46 2,800.81 2,801.02 203,856.4K
12:07 2,800.95 2,801.46 2,800.76 2,800.86 150,184.9K
12:08 2,800.85 2,801.19 2,800.67 2,801.19 99,640.4K
12:09 2,801.60 2,801.97 2,801.54 2,801.97 178,934.5K
12:10 2,803.06 2,803.46 2,803.05 2,803.05 224,617.5K
12:11 2,803.23 2,803.23 2,801.61 2,801.71 182,210.9K
12:12 2,801.37 2,801.37 2,799.48 2,799.48 160,422.9K
12:13 2,799.49 2,799.49 2,798.20 2,798.61 172,158.2K
12:14 2,798.69 2,798.69 2,797.16 2,797.16 184,524.7K
12:15 2,796.70 2,796.70 2,793.71 2,793.71 443,899.0K
12:16 2,793.47 2,793.47 2,792.23 2,792.23 314,766.1K
12:17 2,791.64 2,791.64 2,790.01 2,790.01 431,945.4K
12:18 2,789.65 2,789.65 2,786.55 2,786.97 662,847.0K
12:19 2,786.89 2,789.00 2,786.89 2,788.87 378,113.4K
12:20 2,788.87 2,790.28 2,788.61 2,790.28 336,939.4K
12:21 2,789.92 2,789.98 2,788.07 2,788.32 207,970.4K
12:22 2,787.91 2,787.94 2,786.45 2,786.45 267,538.1K
12:23 2,786.41 2,787.25 2,785.45 2,785.45 347,918.1K
12:24 2,785.50 2,785.93 2,784.97 2,785.93 300,148.8K
12:25 2,785.65 2,785.65 2,784.94 2,785.04 217,942.6K
12:26 2,785.00 2,786.36 2,784.47 2,786.36 299,603.5K
12:27 2,786.29 2,787.38 2,786.29 2,787.00 379,272.4K
12:28 2,787.12 2,788.62 2,787.12 2,788.62 180,624.5K
12:29 2,789.18 2,789.24 2,788.60 2,788.98 313,728.5K
12:30 2,788.46 2,788.49 2,788.07 2,788.17 146,126.0K
12:31 2,788.15 2,788.15 2,786.37 2,786.37 336,322.0K
12:32 2,785.79 2,785.79 2,784.23 2,784.23 359,013.5K
12:33 2,783.62 2,783.64 2,782.96 2,783.05 199,627.6K
12:34 2,785.11 2,785.20 2,784.66 2,784.67 297,427.8K
12:35 2,784.60 2,785.92 2,784.60 2,785.87 209,044.9K
12:36 2,785.65 2,785.93 2,785.24 2,785.24 195,423.3K
12:37 2,785.24 2,785.24 2,782.42 2,782.63 217,581.5K
12:38 2,782.78 2,784.60 2,782.66 2,784.60 358,601.2K
12:39 2,784.33 2,785.32 2,784.33 2,785.32 125,916.6K
12:40 2,785.19 2,785.19 2,783.80 2,783.80 251,864.8K
12:41 2,783.63 2,784.01 2,783.32 2,783.32 188,018.8K
12:42 2,783.36 2,785.16 2,783.35 2,785.01 221,860.8K
12:43 2,785.46 2,785.46 2,784.75 2,785.26 211,018.4K
12:44 2,785.47 2,787.27 2,785.47 2,786.68 276,039.6K
12:45 2,786.08 2,787.41 2,786.08 2,787.41 206,407.4K
12:46 2,787.44 2,787.54 2,787.24 2,787.40 202,838.6K
12:47 2,787.47 2,788.35 2,787.47 2,788.35 144,189.4K
12:48 2,788.75 2,788.81 2,787.89 2,788.17 257,412.4K
12:49 2,788.83 2,790.54 2,788.83 2,790.35 278,242.8K
12:50 2,790.22 2,792.24 2,790.22 2,792.24 246,414.1K
12:51 2,792.22 2,792.72 2,791.79 2,792.72 357,073.1K
12:52 2,792.79 2,793.45 2,792.79 2,793.45 284,346.1K
12:53 2,793.49 2,793.65 2,793.03 2,793.24 271,617.5K
12:54 2,793.13 2,793.33 2,792.33 2,792.33 200,811.5K
12:55 2,792.53 2,792.66 2,791.80 2,791.80 210,110.8K
12:56 2,791.86 2,791.86 2,790.42 2,790.42 220,609.4K
12:57 2,790.99 2,792.10 2,790.95 2,792.06 139,158.6K
12:58 2,791.82 2,791.82 2,790.33 2,790.43 139,154.2K
12:59 2,790.58 2,790.79 2,790.17 2,790.17 85,316.7K
13:00 2,790.06 2,790.06 2,787.67 2,787.97 353,746.7K
13:01 2,787.72 2,787.72 2,786.94 2,786.94 194,880.9K
13:02 2,786.80 2,787.68 2,786.80 2,787.68 169,746.4K
13:03 2,787.21 2,787.25 2,786.55 2,787.08 155,579.3K
13:04 2,787.03 2,787.03 2,786.31 2,786.59 137,287.9K
13:05 2,786.51 2,786.51 2,785.65 2,785.65 88,208.2K
13:06 2,785.61 2,785.68 2,785.26 2,785.30 109,419.5K
13:07 2,785.22 2,788.39 2,785.22 2,788.39 224,587.3K
13:08 2,788.42 2,788.42 2,787.57 2,787.71 86,509.7K
13:09 2,787.45 2,787.62 2,786.69 2,786.82 116,359.3K
13:10 2,786.85 2,786.85 2,786.30 2,786.77 120,495.7K
13:11 2,786.90 2,787.57 2,786.71 2,787.57 143,053.5K
13:12 2,787.58 2,788.20 2,787.58 2,788.17 89,074.5K
13:13 2,788.31 2,788.50 2,788.15 2,788.28 134,588.3K
13:14 2,788.10 2,788.31 2,787.82 2,788.06 172,998.9K
13:15 2,787.96 2,787.96 2,787.06 2,787.38 109,899.2K
13:16 2,787.28 2,787.51 2,787.13 2,787.32 112,015.8K
13:17 2,787.37 2,788.38 2,787.33 2,788.35 106,792.4K
13:18 2,788.03 2,788.91 2,787.91 2,788.91 132,015.5K
13:19 2,788.58 2,791.07 2,788.48 2,791.07 221,887.4K
13:20 2,790.96 2,790.96 2,790.24 2,790.46 214,306.3K
13:21 2,790.44 2,791.51 2,790.41 2,791.02 258,022.1K
13:22 2,790.65 2,791.19 2,790.51 2,791.19 188,749.9K
13:23 2,791.32 2,791.67 2,791.05 2,791.67 140,208.4K
13:24 2,791.73 2,792.43 2,791.73 2,792.43 107,830.6K
13:25 2,792.67 2,794.38 2,792.67 2,794.31 336,680.3K
13:26 2,794.73 2,795.06 2,794.21 2,794.31 230,730.3K
13:27 2,794.50 2,795.15 2,794.47 2,795.15 150,924.6K
13:28 2,795.37 2,795.98 2,795.29 2,795.94 221,060.8K
13:29 2,796.03 2,796.13 2,794.77 2,795.11 227,591.2K
13:30 2,795.03 2,795.03 2,793.30 2,793.47 181,666.9K
13:31 2,793.38 2,793.88 2,793.26 2,793.51 103,357.0K
13:32 2,793.78 2,794.75 2,793.78 2,794.75 126,271.4K
13:33 2,795.28 2,796.44 2,795.27 2,796.37 185,692.9K
13:34 2,796.54 2,796.75 2,794.83 2,794.83 204,739.4K
13:35 2,794.47 2,794.60 2,793.32 2,793.33 185,879.7K
13:36 2,793.57 2,793.57 2,792.42 2,793.25 120,429.9K
13:37 2,793.33 2,794.08 2,793.21 2,794.07 73,362.1K
13:38 2,794.18 2,794.46 2,794.08 2,794.22 114,064.6K
13:39 2,794.34 2,794.34 2,793.93 2,794.11 89,528.9K
13:40 2,794.42 2,794.52 2,794.18 2,794.35 96,193.2K
13:41 2,794.61 2,794.61 2,792.51 2,792.51 145,197.6K
13:42 2,792.14 2,792.66 2,791.72 2,791.72 129,605.4K
13:43 2,791.74 2,792.66 2,791.63 2,792.66 127,456.5K
13:44 2,792.60 2,793.35 2,792.60 2,793.30 89,983.1K
13:45 2,793.27 2,793.72 2,793.19 2,793.62 86,474.6K
13:46 2,793.32 2,793.66 2,793.13 2,793.49 116,878.6K
13:47 2,793.49 2,794.14 2,793.46 2,793.49 169,229.0K
13:48 2,793.08 2,793.08 2,791.89 2,792.02 124,889.9K
13:49 2,791.99 2,792.60 2,791.94 2,792.60 77,112.7K
13:50 2,792.64 2,792.78 2,792.07 2,792.58 102,786.5K
13:51 2,792.66 2,792.90 2,792.59 2,792.61 80,389.5K
13:52 2,792.67 2,793.02 2,792.53 2,792.77 90,027.7K
13:53 2,792.78 2,793.48 2,792.78 2,793.40 81,517.6K
13:54 2,793.40 2,793.80 2,790.78 2,790.78 150,805.2K
13:55 2,790.68 2,792.49 2,790.58 2,792.49 189,684.6K
13:56 2,792.58 2,792.93 2,792.54 2,792.71 98,601.4K
13:57 2,792.28 2,792.28 2,791.27 2,791.81 111,050.1K
13:58 2,789.44 2,789.70 2,789.26 2,789.52 148,083.8K
13:59 2,788.91 2,789.21 2,787.59 2,788.22 142,890.7K
14:00 2,788.01 2,789.21 2,787.85 2,788.91 116,076.5K
14:01 2,789.10 2,789.95 2,789.03 2,789.95 89,130.5K
14:02 2,790.06 2,790.55 2,789.53 2,790.55 74,954.1K
14:03 2,790.50 2,790.97 2,790.36 2,790.97 75,106.7K
14:04 2,791.01 2,792.15 2,790.94 2,792.15 111,248.3K
14:05 2,792.19 2,792.20 2,788.16 2,788.25 90,512.2K
14:06 2,788.23 2,788.31 2,785.92 2,785.92 204,634.9K
14:07 2,785.56 2,785.56 2,783.51 2,783.51 333,113.3K
14:08 2,783.03 2,784.22 2,783.03 2,784.18 293,267.0K
14:09 2,784.38 2,784.38 2,783.88 2,784.32 186,048.0K
14:10 2,783.74 2,784.36 2,783.58 2,784.36 176,589.1K
14:11 2,784.36 2,786.23 2,784.36 2,785.98 167,843.7K
14:12 2,785.68 2,785.94 2,785.57 2,785.81 93,597.3K
14:13 2,785.98 2,786.71 2,785.98 2,786.71 130,157.6K
14:14 2,786.77 2,787.20 2,786.77 2,787.10 108,349.0K
14:15 2,787.16 2,787.16 2,786.57 2,786.62 124,730.7K
14:16 2,786.56 2,786.56 2,785.52 2,785.52 87,921.8K
14:17 2,785.57 2,786.45 2,785.55 2,786.43 95,954.0K
14:18 2,786.56 2,788.62 2,786.56 2,788.59 156,867.8K
14:19 2,788.91 2,790.21 2,788.78 2,788.78 168,852.8K
14:20 2,787.61 2,788.22 2,787.56 2,788.18 142,670.5K
14:21 2,788.30 2,788.30 2,787.06 2,787.06 128,884.5K
14:22 2,787.17 2,788.70 2,787.11 2,788.70 114,498.8K
14:23 2,788.80 2,789.71 2,788.80 2,789.44 119,975.8K
14:24 2,789.35 2,790.44 2,789.35 2,790.25 124,320.8K
14:25 2,789.63 2,789.75 2,789.24 2,789.72 203,371.2K
14:26 2,789.83 2,789.85 2,789.50 2,789.50 118,408.8K
14:27 2,789.41 2,789.41 2,788.24 2,788.46 156,446.4K
14:28 2,788.21 2,788.47 2,788.15 2,788.25 78,313.4K
14:29 2,788.27 2,788.59 2,788.20 2,788.46 56,985.8K
14:30 2,788.43 2,788.46 2,787.91 2,788.13 77,641.0K
14:31 2,787.95 2,788.12 2,787.83 2,788.04 85,019.1K
14:32 2,787.94 2,788.62 2,787.83 2,788.62 124,759.8K
14:33 2,788.75 2,788.75 2,788.35 2,788.57 95,007.1K
14:34 2,788.47 2,788.60 2,788.24 2,788.25 90,329.4K
14:35 2,788.31 2,789.76 2,788.28 2,789.76 97,373.7K
14:36 2,790.27 2,790.84 2,790.27 2,790.84 212,170.7K
14:37 2,790.97 2,791.03 2,790.66 2,790.91 147,811.4K
14:38 2,790.72 2,790.93 2,790.40 2,790.40 114,690.7K
14:39 2,790.19 2,790.50 2,790.10 2,790.47 83,717.2K
14:40 2,790.51 2,790.62 2,790.39 2,790.61 63,371.7K
14:41 2,790.68 2,790.79 2,790.46 2,790.54 89,702.4K
14:42 2,790.21 2,790.34 2,789.87 2,790.06 93,508.6K
14:43 2,789.97 2,790.02 2,789.76 2,789.89 65,977.1K
14:44 2,789.97 2,790.14 2,789.86 2,790.10 118,621.1K
14:45 2,790.16 2,790.23 2,789.90 2,789.90 73,706.7K
14:46 2,789.89 2,790.01 2,787.21 2,787.21 189,146.2K
14:47 2,787.37 2,788.01 2,787.13 2,787.67 87,581.7K
14:48 2,787.78 2,787.81 2,787.04 2,787.37 118,878.5K
14:49 2,787.57 2,787.57 2,786.43 2,786.74 139,606.7K
14:50 2,786.21 2,786.26 2,785.23 2,785.38 209,516.0K
14:51 2,784.49 2,784.56 2,784.21 2,784.22 172,678.4K
14:52 2,784.19 2,784.81 2,783.88 2,784.81 138,524.4K
14:53 2,784.88 2,784.88 2,780.62 2,780.62 377,908.5K
14:54 2,780.77 2,781.09 2,780.03 2,780.13 279,638.6K
14:55 2,779.99 2,780.13 2,777.73 2,777.73 229,971.7K
14:56 2,777.51 2,777.51 2,774.36 2,774.65 411,483.5K
14:57 2,774.33 2,778.10 2,774.33 2,778.10 375,946.8K
14:58 2,778.01 2,778.12 2,776.99 2,777.76 135,085.5K
14:59 2,777.53 2,777.58 2,776.00 2,776.00 171,472.1K
15:00 2,775.94 2,776.25 2,775.14 2,776.09 217,162.4K
15:01 2,776.43 2,777.67 2,776.32 2,777.67 170,064.4K
15:02 2,777.35 2,777.35 2,776.62 2,776.95 148,056.2K
15:03 2,776.88 2,777.53 2,776.88 2,777.31 116,431.0K
15:04 2,777.22 2,777.23 2,776.88 2,776.96 107,487.0K
15:05 2,777.30 2,777.97 2,777.08 2,777.83 132,576.7K
15:06 2,778.08 2,779.43 2,778.04 2,779.36 149,381.3K
15:07 2,779.31 2,779.36 2,779.14 2,779.21 119,385.3K
15:08 2,779.28 2,779.35 2,778.80 2,779.35 112,350.6K
15:09 2,779.45 2,781.88 2,779.41 2,781.84 182,560.3K
15:10 2,781.69 2,781.69 2,780.27 2,780.27 185,889.2K
15:11 2,780.46 2,780.54 2,779.99 2,779.99 83,778.5K
15:12 2,780.01 2,780.48 2,780.01 2,780.44 110,325.2K
15:13 2,780.34 2,780.57 2,780.22 2,780.57 66,849.9K
15:14 2,780.61 2,780.71 2,780.40 2,780.50 91,191.4K
15:15 2,780.41 2,780.56 2,780.32 2,780.54 54,437.7K
15:16 2,780.21 2,780.29 2,778.88 2,778.88 96,801.9K
15:17 2,778.35 2,778.35 2,777.81 2,778.04 183,903.4K
15:18 2,777.74 2,777.74 2,776.68 2,776.68 132,885.0K
15:19 2,776.36 2,776.83 2,776.36 2,776.83 119,015.1K
15:20 2,776.92 2,778.32 2,776.91 2,778.32 127,259.9K
15:21 2,778.43 2,778.48 2,777.56 2,777.56 109,896.6K
15:22 2,777.46 2,777.51 2,776.92 2,777.51 127,146.3K
15:23 2,778.14 2,778.62 2,778.14 2,778.16 119,905.1K
15:24 2,778.06 2,778.40 2,777.90 2,778.40 125,380.5K
15:25 2,778.26 2,778.27 2,777.91 2,778.18 170,841.7K
15:26 2,778.36 2,778.76 2,778.26 2,778.64 111,339.2K
15:27 2,778.74 2,778.88 2,778.45 2,778.77 84,402.9K
15:28 2,778.74 2,779.00 2,777.50 2,777.50 106,891.5K
15:29 2,777.34 2,777.34 2,775.75 2,776.09 255,214.3K
15:30 2,776.05 2,776.05 2,773.78 2,773.78 334,336.4K
15:31 2,773.89 2,774.08 2,773.37 2,774.08 238,907.2K
15:32 2,774.05 2,774.22 2,773.81 2,774.15 189,341.5K
15:33 2,774.00 2,774.00 2,773.32 2,773.34 187,759.6K
15:34 2,772.91 2,772.91 2,771.48 2,771.98 346,679.5K
15:35 2,772.07 2,772.17 2,771.37 2,771.57 243,273.0K
15:36 2,771.59 2,772.01 2,771.38 2,771.76 239,716.0K
15:37 2,771.98 2,772.10 2,771.58 2,771.70 125,863.4K
15:38 2,771.52 2,772.08 2,771.52 2,772.08 259,304.2K
15:39 2,772.69 2,773.67 2,772.69 2,773.55 232,477.1K
15:40 2,773.57 2,773.66 2,773.52 2,773.59 134,156.5K
15:41 2,772.57 2,772.89 2,772.46 2,772.51 127,422.8K
15:42 2,772.07 2,772.20 2,771.81 2,772.20 175,460.4K
15:43 2,772.28 2,773.99 2,772.28 2,773.21 215,752.7K
15:44 2,773.39 2,773.53 2,773.09 2,773.32 173,742.7K
15:45 2,773.32 2,773.65 2,773.32 2,773.44 117,546.7K
15:46 2,773.59 2,774.53 2,773.59 2,774.53 111,463.4K
15:47 2,774.75 2,775.51 2,774.70 2,775.44 193,880.4K
15:48 2,775.48 2,776.00 2,775.48 2,776.00 375,547.6K
15:49 2,775.82 2,775.89 2,775.21 2,775.35 163,028.0K
15:50 2,775.37 2,775.37 2,774.44 2,774.70 114,723.8K
15:51 2,773.52 2,773.52 2,771.98 2,772.21 192,081.2K
15:52 2,772.07 2,772.07 2,771.61 2,771.61 238,825.6K
15:53 2,771.41 2,771.61 2,771.02 2,771.55 200,045.9K
15:54 2,771.91 2,772.49 2,771.91 2,772.49 180,511.0K
15:55 2,772.47 2,772.49 2,771.41 2,771.59 164,640.0K
15:56 2,771.38 2,772.53 2,771.38 2,772.51 169,972.1K
15:57 2,772.04 2,772.09 2,771.49 2,772.04 133,317.7K
15:58 2,772.06 2,772.07 2,771.74 2,771.78 103,167.3K
15:59 2,771.74 2,771.77 2,771.41 2,771.73 160,622.8K
16:00 2,771.46 2,771.46 2,769.99 2,769.99 183,110.0K
16:01 2,769.78 2,769.78 2,768.58 2,768.80 276,978.8K
16:02 2,768.75 2,769.18 2,768.73 2,769.18 133,368.5K
16:03 2,769.77 2,769.88 2,769.39 2,769.66 162,214.0K
16:04 2,769.74 2,770.43 2,769.74 2,770.32 127,179.6K
16:05 2,770.64 2,770.67 2,769.75 2,769.79 108,018.0K
16:06 2,769.85 2,769.89 2,769.17 2,769.17 107,708.5K
16:07 2,769.26 2,770.85 2,769.26 2,770.76 139,393.1K
16:08 2,770.69 2,772.20 2,770.69 2,772.08 198,610.6K
16:09 2,772.14 2,772.85 2,772.00 2,772.06 206,781.2K
16:10 2,772.09 2,772.17 2,771.51 2,771.59 156,036.3K
16:11 2,771.94 2,772.40 2,771.81 2,772.40 126,304.1K
16:12 2,772.40 2,772.96 2,772.38 2,772.92 152,714.1K
16:13 2,772.99 2,775.49 2,772.99 2,775.49 187,209.1K
16:14 2,775.71 2,775.77 2,775.57 2,775.72 198,610.4K
16:15 2,775.66 2,777.12 2,775.66 2,777.01 175,976.4K
16:16 2,776.81 2,777.29 2,776.75 2,777.29 180,729.3K
16:17 2,777.43 2,777.43 2,776.85 2,776.97 140,585.4K
16:18 2,777.11 2,777.32 2,777.00 2,777.14 102,210.8K
16:19 2,777.40 2,777.92 2,777.37 2,777.92 137,098.0K
16:20 2,778.20 2,778.30 2,777.84 2,777.94 125,646.2K
16:21 2,777.85 2,777.85 2,775.77 2,775.85 141,928.9K
16:22 2,775.94 2,776.23 2,775.94 2,776.15 85,297.7K
16:23 2,775.97 2,776.60 2,775.97 2,776.60 99,896.9K
16:24 2,776.61 2,777.00 2,776.61 2,777.00 97,880.9K
16:25 2,777.30 2,777.84 2,776.95 2,776.95 200,259.7K
16:26 2,775.93 2,776.34 2,775.93 2,776.23 110,446.1K
16:27 2,776.34 2,777.14 2,776.34 2,777.08 77,167.8K
16:28 2,776.90 2,779.28 2,776.80 2,779.03 189,743.9K
16:29 2,779.26 2,780.74 2,779.26 2,780.74 210,658.0K
16:30 2,780.58 2,781.11 2,780.49 2,781.11 171,558.9K
16:31 2,781.17 2,781.22 2,781.07 2,781.22 213,649.2K
16:32 2,781.22 2,781.81 2,781.15 2,781.81 303,297.3K
16:33 2,781.77 2,781.96 2,781.48 2,781.94 190,552.9K
16:34 2,781.99 2,782.41 2,781.85 2,782.11 202,495.0K
16:35 2,782.17 2,782.57 2,782.17 2,782.55 148,998.1K
16:36 2,782.37 2,783.79 2,782.37 2,783.79 231,673.2K
16:37 2,784.15 2,784.54 2,784.08 2,784.51 202,839.2K
16:38 2,784.41 2,784.52 2,783.57 2,783.61 124,696.2K
16:39 2,783.74 2,783.96 2,783.38 2,783.96 154,552.0K
16:40 2,783.79 2,783.79 2,783.25 2,783.25 107,878.2K
16:41 2,783.21 2,783.21 2,782.25 2,782.28 247,676.9K
16:42 2,782.16 2,782.35 2,781.77 2,782.07 134,476.1K
16:43 2,782.11 2,782.45 2,782.11 2,782.34 119,058.7K
16:44 2,782.28 2,782.68 2,782.28 2,782.40 118,702.2K
16:45 2,782.21 2,782.87 2,782.21 2,782.81 134,311.0K
16:46 2,782.91 2,783.66 2,782.91 2,783.66 106,598.8K
16:47 2,784.49 2,785.61 2,784.49 2,785.61 445,731.0K
16:48 2,785.77 2,787.62 2,785.77 2,787.62 451,641.6K
16:49 2,787.38 2,787.48 2,786.92 2,787.40 261,912.7K
16:50 2,787.55 2,789.20 2,787.45 2,789.20 264,438.6K
16:51 2,788.98 2,788.98 2,788.39 2,788.60 251,074.0K
16:52 2,788.60 2,789.10 2,788.55 2,789.10 164,777.1K
16:53 2,789.36 2,789.65 2,789.30 2,789.53 180,160.3K
16:54 2,789.66 2,792.68 2,789.66 2,792.68 338,202.1K
16:55 2,792.64 2,792.97 2,792.52 2,792.71 259,238.8K
16:56 2,792.84 2,795.39 2,792.75 2,794.03 475,728.1K
16:57 2,793.75 2,793.81 2,792.66 2,792.66 253,053.5K
16:58 2,792.93 2,792.94 2,790.67 2,790.67 261,508.8K
16:59 2,790.66 2,791.48 2,790.66 2,791.32 118,208.4K
17:00 2,790.86 2,790.91 2,790.53 2,790.64 146,071.3K
17:01 2,790.57 2,790.57 2,789.37 2,789.41 235,211.8K
17:02 2,789.28 2,789.28 2,788.48 2,788.68 174,962.6K
17:03 2,788.68 2,788.70 2,787.71 2,787.71 128,898.0K
17:04 2,787.73 2,787.89 2,787.58 2,787.80 117,242.9K
17:05 2,787.81 2,789.52 2,787.81 2,789.52 142,593.4K
17:06 2,789.66 2,791.61 2,789.52 2,791.61 146,499.2K
17:07 2,791.91 2,791.91 2,791.44 2,791.58 166,554.8K
17:08 2,791.41 2,791.41 2,790.71 2,790.71 200,939.2K
17:09 2,790.71 2,790.85 2,790.61 2,790.73 180,709.4K
17:10 2,790.64 2,792.92 2,790.64 2,792.89 283,076.3K
17:11 2,793.03 2,793.03 2,792.17 2,792.20 218,351.6K
17:12 2,792.21 2,792.36 2,790.17 2,790.17 167,711.7K
17:13 2,790.18 2,790.18 2,786.03 2,786.52 422,690.1K
17:14 2,786.44 2,786.53 2,785.49 2,785.83 178,959.9K
17:15 2,787.96 2,788.67 2,787.53 2,787.53 218,782.3K
17:16 2,786.93 2,787.22 2,784.80 2,784.85 316,748.2K
17:17 2,784.86 2,786.55 2,784.80 2,786.48 210,236.7K
17:18 2,786.43 2,787.03 2,786.19 2,786.84 161,415.8K
17:19 2,786.63 2,786.73 2,786.27 2,786.27 225,512.1K
17:20 2,786.35 2,786.35 2,785.22 2,785.85 168,626.2K
17:21 2,786.01 2,787.66 2,785.64 2,787.66 140,901.6K
17:22 2,787.60 2,788.20 2,787.60 2,787.76 235,939.3K
17:23 2,787.84 2,787.84 2,786.88 2,786.89 128,379.1K
17:24 2,786.35 2,786.66 2,785.92 2,786.66 250,690.5K
17:25 2,786.27 2,787.26 2,786.10 2,787.26 137,436.2K
17:26 2,787.17 2,787.45 2,786.73 2,786.76 88,038.1K
17:27 2,787.01 2,787.84 2,787.01 2,787.11 141,955.1K
17:28 2,786.91 2,786.91 2,785.96 2,785.96 140,006.3K
17:29 2,785.43 2,786.37 2,785.34 2,786.37 117,113.6K
17:30 2,785.93 2,789.33 2,785.86 2,789.05 168,551.8K
17:31 2,788.98 2,790.57 2,788.92 2,790.57 190,376.0K
17:32 2,790.74 2,790.95 2,790.61 2,790.85 117,208.1K
17:33 2,790.83 2,790.84 2,789.60 2,789.60 187,350.0K
17:34 2,789.53 2,789.79 2,788.78 2,788.78 90,003.3K
17:35 2,788.78 2,788.78 2,788.14 2,788.17 99,756.2K
17:36 2,788.08 2,788.57 2,788.08 2,788.57 71,545.3K
17:37 2,788.32 2,788.32 2,788.12 2,788.29 66,571.1K
17:38 2,788.37 2,789.47 2,788.37 2,789.06 116,383.1K
17:39 2,788.84 2,788.86 2,788.42 2,788.85 85,631.9K
17:40 2,788.71 2,788.71 2,787.83 2,787.92 78,893.9K
17:41 2,787.42 2,788.00 2,787.42 2,787.61 65,911.7K
17:42 2,787.58 2,787.63 2,786.90 2,786.90 76,796.8K
17:43 2,786.77 2,786.77 2,785.94 2,785.94 137,714.6K
17:44 2,785.76 2,785.89 2,785.59 2,785.85 116,747.7K
17:45 2,785.87 2,785.87 2,785.42 2,785.42 75,156.0K
17:46 2,785.42 2,785.59 2,785.09 2,785.38 74,311.6K
17:47 2,785.42 2,785.42 2,783.67 2,784.06 169,255.5K
17:48 2,784.00 2,784.71 2,784.00 2,784.69 82,472.5K
17:49 2,784.71 2,785.05 2,784.71 2,784.91 88,181.7K
17:50 2,784.95 2,785.43 2,784.95 2,785.30 59,697.9K
17:51 2,785.28 2,785.29 2,784.44 2,784.44 90,331.0K
17:52 2,784.36 2,784.57 2,783.74 2,783.83 199,379.0K
17:53 2,784.04 2,784.25 2,783.77 2,783.81 104,386.7K
17:54 2,783.58 2,784.42 2,783.50 2,784.20 165,177.8K
17:55 2,784.34 2,784.76 2,784.28 2,784.54 58,516.8K
17:56 2,784.56 2,784.77 2,784.24 2,784.77 46,452.0K
17:57 2,785.01 2,785.04 2,784.55 2,784.68 47,941.7K
17:58 2,784.78 2,784.90 2,784.68 2,784.89 86,189.6K
17:59 2,784.68 2,784.68 2,784.13 2,784.27 78,781.2K
18:00 2,783.98 2,784.06 2,782.85 2,783.12 166,596.0K
18:01 2,782.96 2,783.03 2,782.67 2,782.67 75,710.4K
18:02 2,782.82 2,782.90 2,780.42 2,780.65 218,406.3K
18:03 2,780.22 2,781.40 2,780.22 2,781.40 115,459.8K
18:04 2,781.52 2,782.12 2,781.21 2,781.97 73,676.0K
18:05 2,782.22 2,782.62 2,782.19 2,782.41 89,554.1K
18:06 2,782.47 2,782.47 2,781.62 2,781.97 66,263.1K
18:07 2,781.85 2,782.63 2,781.85 2,782.63 83,821.9K
18:08 2,782.49 2,782.93 2,782.21 2,782.93 52,072.5K
18:09 2,783.50 2,783.50 2,782.76 2,783.16 98,770.3K
18:10 2,782.85 2,783.95 2,782.85 2,783.73 66,819.6K
18:11 2,783.73 2,783.91 2,783.69 2,783.75 64,503.7K
18:12 2,783.72 2,783.78 2,782.93 2,783.01 65,328.7K
18:13 2,782.90 2,782.90 2,781.38 2,781.45 101,254.0K
18:14 2,781.51 2,781.51 2,781.14 2,781.25 76,920.7K
18:15 2,781.80 2,781.89 2,781.51 2,781.51 64,606.5K
18:16 2,781.21 2,781.21 2,780.18 2,780.18 87,450.0K
18:17 2,780.15 2,780.22 2,779.87 2,779.87 102,196.4K
18:18 2,779.77 2,779.83 2,778.61 2,778.61 153,490.8K
18:19 2,778.66 2,778.85 2,778.09 2,778.62 154,633.0K
18:20 2,778.40 2,778.48 2,777.97 2,778.48 87,042.8K
18:21 2,778.23 2,778.38 2,778.07 2,778.38 172,432.8K
18:22 2,778.31 2,778.31 2,777.67 2,777.68 98,125.1K
18:23 2,777.65 2,777.95 2,777.56 2,777.92 99,330.5K
18:24 2,778.07 2,778.13 2,777.67 2,777.93 144,240.0K
18:25 2,778.15 2,778.76 2,778.14 2,778.76 135,970.6K
18:26 2,779.15 2,779.18 2,778.32 2,778.53 126,996.0K
18:27 2,778.51 2,778.60 2,777.97 2,778.17 88,652.1K
18:28 2,778.09 2,778.09 2,777.70 2,777.70 54,109.2K
18:29 2,777.85 2,777.93 2,777.66 2,777.66 91,898.6K
18:30 2,777.71 2,778.08 2,777.67 2,778.02 113,553.6K
18:31 2,778.13 2,778.59 2,778.13 2,778.41 136,385.7K
18:32 2,778.58 2,779.03 2,778.48 2,778.48 115,689.4K
18:33 2,778.03 2,778.23 2,777.90 2,778.21 101,278.7K
18:34 2,777.99 2,778.28 2,777.96 2,777.96 87,185.6K
18:35 2,777.93 2,778.21 2,777.32 2,777.32 124,010.6K
18:36 2,777.48 2,777.51 2,777.09 2,777.12 120,859.5K
18:37 2,776.46 2,776.51 2,775.78 2,775.80 171,869.8K
18:38 2,775.58 2,775.58 2,774.42 2,774.42 218,006.8K
18:39 2,774.30 2,774.49 2,773.93 2,773.94 184,203.9K
18:40 2,773.99 2,773.99 2,773.99 2,773.99 3,242.9K
18:51 2,773.12 2,773.12 2,773.12 2,773.12 419,311.3K
19:05 2,774.56 2,774.56 2,773.12 2,773.15 140,211.6K
19:06 2,773.21 2,774.18 2,773.21 2,774.18 116,145.6K
19:07 2,773.95 2,774.60 2,773.85 2,774.42 129,821.6K
19:08 2,774.58 2,775.01 2,774.47 2,775.01 51,724.2K
19:09 2,774.95 2,775.72 2,774.95 2,775.72 45,064.0K
19:10 2,775.78 2,775.88 2,775.47 2,775.52 71,364.6K
19:11 2,775.35 2,775.38 2,775.09 2,775.09 54,466.3K
19:12 2,775.03 2,775.15 2,774.54 2,774.61 79,542.1K
19:13 2,774.53 2,775.16 2,774.53 2,775.03 55,882.9K
19:14 2,775.06 2,775.21 2,774.74 2,775.02 49,501.6K
19:15 2,774.97 2,775.04 2,774.77 2,774.98 37,339.8K
19:16 2,774.78 2,774.78 2,774.34 2,774.34 39,227.6K
19:17 2,774.33 2,774.33 2,773.93 2,773.93 62,391.0K
19:18 2,773.91 2,773.91 2,772.97 2,772.98 85,729.2K
19:19 2,772.97 2,772.97 2,772.76 2,772.76 39,589.9K
19:20 2,772.66 2,772.78 2,772.39 2,772.59 65,014.5K
19:21 2,772.70 2,772.85 2,772.70 2,772.77 51,569.0K
19:22 2,772.79 2,772.79 2,772.58 2,772.66 52,459.5K
19:23 2,772.74 2,772.98 2,772.74 2,772.80 45,776.4K
19:24 2,772.71 2,772.75 2,772.43 2,772.43 49,116.6K
19:25 2,772.58 2,772.75 2,772.49 2,772.73 50,448.8K
19:26 2,772.58 2,772.89 2,772.57 2,772.89 42,377.8K
19:27 2,772.85 2,773.12 2,772.71 2,773.12 52,965.3K
19:28 2,773.20 2,773.84 2,773.13 2,773.84 79,099.4K
19:29 2,773.92 2,774.20 2,773.89 2,774.18 71,669.4K
19:30 2,774.31 2,774.45 2,774.29 2,774.45 88,022.9K
19:31 2,774.50 2,774.76 2,774.40 2,774.71 42,588.9K
19:32 2,774.74 2,775.85 2,774.67 2,775.85 74,817.9K
19:33 2,776.16 2,776.51 2,776.09 2,776.51 76,956.4K
19:34 2,776.53 2,776.88 2,776.53 2,776.85 50,621.8K
19:35 2,776.99 2,777.18 2,776.77 2,777.16 60,404.0K
19:36 2,777.24 2,777.31 2,777.23 2,777.28 41,242.0K
19:37 2,777.31 2,777.73 2,777.31 2,777.39 39,022.8K
19:38 2,777.42 2,777.48 2,777.25 2,777.30 51,714.3K
19:39 2,777.18 2,777.23 2,776.99 2,777.04 41,273.5K
19:40 2,776.97 2,776.97 2,776.54 2,776.60 44,332.2K
19:41 2,776.64 2,776.64 2,776.44 2,776.56 35,177.6K
19:42 2,776.48 2,776.49 2,776.25 2,776.32 54,924.1K
19:43 2,776.33 2,776.51 2,776.31 2,776.40 23,864.0K
19:44 2,776.36 2,776.50 2,776.05 2,776.05 37,074.1K
19:45 2,775.95 2,776.06 2,775.88 2,776.02 31,811.3K
19:46 2,775.84 2,775.84 2,775.28 2,775.52 63,638.1K
19:47 2,775.19 2,775.36 2,775.04 2,775.06 37,327.6K
19:48 2,775.23 2,775.32 2,775.10 2,775.17 43,263.9K
19:49 2,775.16 2,775.16 2,774.73 2,774.76 35,952.5K
19:50 2,774.91 2,775.72 2,774.86 2,775.72 43,643.0K
19:51 2,775.69 2,776.23 2,775.65 2,776.23 91,068.3K
19:52 2,776.36 2,776.76 2,776.31 2,776.69 60,043.8K
19:53 2,776.76 2,776.83 2,776.69 2,776.81 38,313.8K
19:54 2,776.66 2,776.79 2,776.56 2,776.76 23,700.9K
19:55 2,776.74 2,776.78 2,776.47 2,776.62 28,693.1K
19:56 2,776.69 2,776.69 2,776.40 2,776.40 43,727.4K
19:57 2,776.40 2,776.40 2,775.88 2,775.88 53,164.7K
19:58 2,775.83 2,775.83 2,775.52 2,775.66 40,451.2K
19:59 2,775.51 2,775.51 2,775.18 2,775.26 46,076.9K
20:00 2,775.21 2,775.22 2,774.99 2,775.05 33,015.3K
20:01 2,775.08 2,775.08 2,774.70 2,774.72 38,631.0K
20:02 2,774.74 2,774.74 2,774.30 2,774.35 38,180.4K
20:03 2,774.11 2,774.23 2,773.79 2,773.89 100,589.8K
20:04 2,774.08 2,774.08 2,773.36 2,773.43 46,030.9K
20:05 2,773.33 2,773.33 2,772.48 2,772.48 94,132.2K
20:06 2,772.59 2,772.60 2,772.17 2,772.17 80,689.2K
20:07 2,772.19 2,772.21 2,772.14 2,772.19 46,643.6K
20:08 2,772.15 2,772.15 2,770.94 2,770.94 102,961.6K
20:09 2,770.91 2,770.91 2,770.29 2,770.29 110,019.9K
20:10 2,770.09 2,770.36 2,769.95 2,770.13 58,055.1K
20:11 2,770.72 2,771.00 2,770.57 2,771.00 43,510.4K
20:12 2,771.23 2,771.43 2,770.93 2,771.39 50,665.2K
20:13 2,771.40 2,771.47 2,771.22 2,771.47 30,322.4K
20:14 2,771.50 2,771.63 2,771.41 2,771.41 27,081.3K
20:15 2,771.23 2,771.42 2,770.95 2,770.95 55,933.6K
20:16 2,770.73 2,770.90 2,770.48 2,770.48 27,858.8K
20:17 2,770.52 2,770.67 2,770.38 2,770.67 29,524.6K
20:18 2,770.67 2,770.67 2,770.42 2,770.46 37,457.8K
20:19 2,770.34 2,770.34 2,770.03 2,770.14 36,522.7K
20:20 2,770.17 2,770.26 2,769.90 2,769.90 40,154.8K
20:21 2,770.10 2,770.10 2,769.41 2,769.41 40,457.9K
20:22 2,769.18 2,769.18 2,767.61 2,767.70 209,828.8K
20:23 2,767.08 2,767.16 2,766.59 2,766.84 222,036.1K
20:24 2,766.65 2,768.56 2,766.65 2,768.56 119,320.3K
20:25 2,768.40 2,768.40 2,767.60 2,767.60 84,896.4K
20:26 2,767.47 2,767.59 2,766.73 2,766.78 66,708.7K
20:27 2,766.40 2,766.40 2,764.86 2,764.86 181,107.0K
20:28 2,764.80 2,764.80 2,764.09 2,764.21 157,137.8K
20:29 2,764.17 2,764.18 2,763.57 2,763.74 96,218.9K
20:30 2,763.88 2,764.31 2,763.82 2,764.20 107,972.6K
20:31 2,764.59 2,765.13 2,764.59 2,764.96 87,228.4K
20:32 2,765.00 2,765.86 2,765.00 2,765.65 91,600.3K
20:33 2,765.81 2,766.07 2,765.72 2,766.07 38,958.1K
20:34 2,765.90 2,767.55 2,765.90 2,767.26 112,188.9K
20:35 2,767.11 2,767.15 2,766.39 2,766.55 75,464.4K
20:36 2,766.74 2,766.84 2,766.47 2,766.61 48,368.4K
20:37 2,766.59 2,766.63 2,766.18 2,766.38 19,953.3K
20:38 2,766.22 2,766.63 2,766.22 2,766.60 49,322.4K
20:39 2,766.54 2,766.68 2,766.45 2,766.45 25,920.2K
20:40 2,766.71 2,766.74 2,766.45 2,766.51 25,762.0K
20:41 2,766.69 2,767.22 2,766.59 2,767.22 58,517.5K
20:42 2,767.25 2,767.75 2,767.15 2,767.75 44,977.6K
20:43 2,767.85 2,768.16 2,767.73 2,767.97 46,216.5K
20:44 2,768.23 2,769.01 2,768.17 2,768.97 48,775.5K
20:45 2,769.05 2,769.37 2,769.00 2,769.35 40,661.2K
20:46 2,769.09 2,769.28 2,769.09 2,769.20 29,470.3K
20:47 2,769.15 2,769.33 2,769.10 2,769.16 25,222.7K
20:48 2,769.03 2,769.07 2,768.59 2,768.59 25,305.4K
20:49 2,768.58 2,768.61 2,768.23 2,768.23 24,281.1K
20:50 2,768.23 2,768.45 2,768.19 2,768.19 28,649.2K
20:51 2,768.01 2,768.14 2,767.88 2,767.89 20,822.4K
20:52 2,767.78 2,767.78 2,767.16 2,767.16 46,674.7K
20:53 2,767.15 2,767.19 2,766.87 2,767.15 17,928.4K
20:54 2,767.16 2,767.25 2,766.94 2,766.94 30,934.7K
20:55 2,766.90 2,768.13 2,766.90 2,768.13 27,472.5K
20:56 2,767.67 2,767.67 2,766.95 2,767.26 27,408.4K
20:57 2,767.16 2,767.16 2,766.57 2,766.62 24,620.5K
20:58 2,766.52 2,766.56 2,765.73 2,765.73 35,688.0K
20:59 2,765.70 2,766.00 2,765.67 2,765.91 25,525.0K
21:00 2,765.87 2,765.95 2,765.79 2,765.95 28,289.9K
21:01 2,765.72 2,765.72 2,765.32 2,765.40 40,323.1K
21:02 2,765.33 2,765.38 2,765.28 2,765.31 38,286.1K
21:03 2,765.39 2,765.39 2,765.15 2,765.34 30,541.0K
21:04 2,765.24 2,765.42 2,765.00 2,765.42 44,439.3K
21:05 2,765.38 2,765.56 2,765.20 2,765.20 33,808.6K
21:06 2,765.43 2,765.58 2,765.25 2,765.56 37,753.6K
21:07 2,765.56 2,765.58 2,765.16 2,765.17 35,298.2K
21:08 2,765.25 2,765.27 2,764.82 2,764.82 32,570.0K
21:09 2,764.86 2,764.94 2,764.66 2,764.77 24,423.7K
21:10 2,764.67 2,764.67 2,764.14 2,764.14 54,728.2K
21:11 2,764.18 2,764.54 2,764.03 2,764.35 37,385.7K
21:12 2,764.44 2,764.46 2,764.11 2,764.11 52,607.2K
21:13 2,764.37 2,764.72 2,764.37 2,764.63 96,385.9K
21:14 2,764.73 2,764.80 2,764.58 2,764.59 54,839.0K
21:15 2,764.71 2,764.95 2,764.71 2,764.94 42,926.0K
21:16 2,764.84 2,764.89 2,764.63 2,764.64 24,550.5K
21:17 2,764.68 2,764.73 2,764.54 2,764.61 29,419.0K
21:18 2,764.56 2,764.60 2,764.41 2,764.54 36,769.6K
21:19 2,764.67 2,764.69 2,764.45 2,764.46 30,767.7K
21:20 2,764.34 2,764.38 2,763.42 2,763.48 66,816.3K
21:21 2,762.96 2,763.00 2,762.13 2,762.17 144,384.5K
21:22 2,762.02 2,762.66 2,761.98 2,762.61 67,461.2K
21:23 2,762.54 2,762.54 2,762.19 2,762.19 45,867.7K
21:24 2,762.19 2,762.37 2,761.84 2,761.85 68,446.1K
21:25 2,761.81 2,762.03 2,761.77 2,761.95 33,923.9K
21:26 2,762.02 2,762.31 2,762.02 2,762.27 83,899.5K
21:27 2,762.17 2,762.22 2,761.99 2,761.99 31,010.0K
21:28 2,762.03 2,762.14 2,761.83 2,761.90 43,677.9K
21:29 2,761.72 2,761.76 2,761.41 2,761.69 69,824.4K
21:30 2,761.45 2,762.02 2,761.42 2,761.89 37,349.5K
21:31 2,761.99 2,762.11 2,761.83 2,762.10 26,546.3K
21:32 2,762.15 2,762.22 2,762.04 2,762.19 21,518.3K
21:33 2,762.12 2,762.32 2,762.09 2,762.32 27,859.5K
21:34 2,762.30 2,762.37 2,762.09 2,762.18 34,993.5K
21:35 2,762.51 2,762.87 2,762.45 2,762.86 23,614.9K
21:36 2,762.80 2,763.23 2,762.80 2,763.09 45,511.5K
21:37 2,763.15 2,763.76 2,763.08 2,763.76 46,391.2K
21:38 2,763.73 2,763.78 2,763.45 2,763.45 57,162.0K
21:39 2,763.41 2,763.49 2,763.13 2,763.40 51,074.6K
21:40 2,763.62 2,764.16 2,763.62 2,764.16 38,628.1K
21:41 2,764.29 2,764.49 2,764.20 2,764.41 73,498.9K
21:42 2,765.06 2,765.39 2,765.06 2,765.39 66,902.2K
21:43 2,765.39 2,765.51 2,765.16 2,765.51 41,765.4K
21:44 2,765.60 2,765.62 2,765.33 2,765.47 42,899.6K
21:45 2,765.51 2,765.55 2,765.27 2,765.38 21,397.8K
21:46 2,765.47 2,765.88 2,765.47 2,765.85 24,315.3K
21:47 2,766.01 2,766.19 2,765.89 2,766.03 41,374.5K
21:48 2,765.99 2,766.18 2,765.99 2,766.10 33,012.2K
21:49 2,765.99 2,766.00 2,765.57 2,765.57 21,210.5K
21:50 2,765.46 2,765.58 2,765.33 2,765.50 15,744.3K
21:51 2,765.47 2,765.82 2,765.26 2,765.26 34,452.1K
21:52 2,765.50 2,765.50 2,764.95 2,765.08 34,655.0K
21:53 2,765.09 2,765.21 2,764.99 2,764.99 25,273.7K
21:54 2,764.87 2,765.25 2,764.87 2,765.01 21,756.5K
21:55 2,765.05 2,765.05 2,764.61 2,764.70 21,171.5K
21:56 2,764.89 2,764.92 2,764.51 2,764.68 16,649.0K
21:57 2,764.58 2,764.66 2,764.36 2,764.50 20,084.6K
21:58 2,764.50 2,764.88 2,764.50 2,764.73 23,192.0K
21:59 2,764.61 2,764.71 2,764.47 2,764.71 19,660.7K
22:00 2,764.79 2,764.79 2,764.61 2,764.61 18,824.5K
22:01 2,764.81 2,764.83 2,764.67 2,764.67 16,631.5K
22:02 2,764.68 2,764.87 2,764.66 2,764.87 20,044.9K
22:03 2,764.86 2,765.35 2,764.85 2,765.33 95,462.6K
22:04 2,765.13 2,765.25 2,764.92 2,764.92 31,659.6K
22:05 2,765.13 2,765.24 2,765.02 2,765.13 19,873.5K
22:06 2,765.26 2,765.30 2,765.11 2,765.11 23,023.9K
22:07 2,765.15 2,765.31 2,765.11 2,765.19 26,792.4K
22:08 2,765.14 2,765.26 2,765.02 2,765.14 33,255.4K
22:09 2,765.39 2,765.41 2,765.11 2,765.24 34,023.8K
22:10 2,765.21 2,765.21 2,765.07 2,765.17 39,955.2K
22:11 2,765.18 2,765.39 2,765.14 2,765.39 30,106.1K
22:12 2,765.34 2,765.56 2,765.33 2,765.52 61,033.2K
22:13 2,765.52 2,765.89 2,765.47 2,765.66 59,746.7K
22:14 2,765.76 2,765.94 2,765.75 2,765.90 30,290.1K
22:15 2,765.82 2,765.82 2,765.56 2,765.66 31,024.9K
22:16 2,765.63 2,765.63 2,765.04 2,765.12 41,152.8K
22:17 2,765.05 2,765.21 2,764.76 2,764.76 27,220.7K
22:18 2,764.87 2,765.11 2,764.74 2,765.02 35,544.7K
22:19 2,764.96 2,764.96 2,764.70 2,764.75 20,808.7K
22:20 2,764.59 2,764.73 2,764.59 2,764.71 13,748.0K
22:21 2,764.74 2,764.88 2,764.66 2,764.84 17,129.3K
22:22 2,764.91 2,765.02 2,764.91 2,764.94 39,235.4K
22:23 2,765.02 2,765.02 2,764.68 2,764.68 20,397.9K
22:24 2,764.67 2,764.78 2,764.48 2,764.78 33,677.2K
22:25 2,764.78 2,764.83 2,764.67 2,764.83 21,497.1K
22:26 2,764.80 2,764.80 2,764.65 2,764.68 14,114.2K
22:27 2,764.70 2,764.70 2,764.39 2,764.47 32,233.2K
22:28 2,764.43 2,764.69 2,764.43 2,764.69 33,839.4K
22:29 2,764.81 2,765.14 2,764.74 2,765.14 19,060.9K
22:30 2,765.16 2,765.16 2,764.97 2,765.03 25,828.7K
22:31 2,765.13 2,765.29 2,764.98 2,765.29 17,468.8K
22:32 2,765.31 2,765.41 2,765.22 2,765.23 22,883.0K
22:33 2,765.17 2,765.46 2,765.17 2,765.46 18,509.1K
22:34 2,765.44 2,765.59 2,765.37 2,765.58 29,580.5K
22:35 2,765.75 2,765.75 2,765.47 2,765.60 19,267.8K
22:36 2,765.67 2,765.90 2,765.63 2,765.64 18,028.8K
22:37 2,765.74 2,765.82 2,765.71 2,765.75 15,925.3K
22:38 2,765.68 2,765.89 2,765.68 2,765.89 17,334.8K
22:39 2,765.91 2,765.98 2,765.71 2,765.71 26,557.7K
22:40 2,765.70 2,765.97 2,765.70 2,765.82 30,202.7K
22:41 2,765.78 2,765.86 2,765.35 2,765.35 45,573.1K
22:42 2,765.38 2,765.42 2,765.24 2,765.38 37,393.4K
22:43 2,765.46 2,765.49 2,765.17 2,765.41 21,107.4K
22:44 2,765.07 2,765.18 2,765.03 2,765.09 27,428.4K
22:45 2,765.08 2,765.58 2,765.08 2,765.45 35,649.6K
22:46 2,765.44 2,765.79 2,765.44 2,765.73 23,712.1K
22:47 2,765.75 2,765.90 2,765.62 2,765.77 23,615.0K
22:48 2,765.84 2,766.01 2,765.84 2,765.90 46,019.7K
22:49 2,765.94 2,766.14 2,765.86 2,766.01 27,059.1K
22:50 2,765.87 2,766.15 2,765.87 2,766.02 21,365.2K
22:51 2,766.07 2,766.13 2,765.93 2,766.12 9,474.4K
22:52 2,766.10 2,766.16 2,765.94 2,766.06 44,318.0K
22:53 2,765.92 2,766.23 2,765.90 2,766.23 43,100.5K
22:54 2,766.22 2,766.46 2,766.22 2,766.27 26,444.5K
22:55 2,766.24 2,766.47 2,766.18 2,766.47 22,105.6K
22:56 2,766.37 2,766.51 2,766.37 2,766.45 30,280.7K
22:57 2,766.35 2,766.35 2,766.05 2,766.10 43,913.2K
22:58 2,766.16 2,766.16 2,765.79 2,765.83 34,143.9K
22:59 2,765.78 2,766.15 2,765.75 2,766.15 31,786.7K
23:00 2,766.13 2,766.24 2,766.11 2,766.24 22,664.3K
23:01 2,766.24 2,766.79 2,766.24 2,766.79 45,343.3K
23:02 2,766.67 2,766.76 2,766.56 2,766.56 58,784.6K
23:03 2,766.59 2,767.06 2,766.59 2,767.06 61,268.5K
23:04 2,767.17 2,767.43 2,767.13 2,767.38 88,237.5K
23:05 2,767.26 2,767.69 2,767.26 2,767.69 30,416.2K
23:06 2,767.59 2,768.20 2,767.59 2,768.20 55,987.8K
23:07 2,768.44 2,768.59 2,768.35 2,768.46 50,877.4K
23:08 2,768.60 2,768.70 2,768.24 2,768.31 47,959.6K
23:09 2,768.35 2,768.99 2,768.33 2,768.74 32,692.3K
23:10 2,769.03 2,769.03 2,768.36 2,768.36 55,386.4K
23:11 2,768.36 2,768.45 2,768.19 2,768.24 20,658.1K
23:12 2,768.13 2,768.38 2,768.03 2,768.38 30,043.7K
23:13 2,768.25 2,768.58 2,768.25 2,768.51 16,734.8K
23:14 2,768.53 2,768.53 2,768.27 2,768.27 17,604.1K
23:15 2,768.27 2,768.31 2,768.15 2,768.29 16,495.4K
23:16 2,768.25 2,768.34 2,768.17 2,768.25 16,893.0K
23:17 2,768.33 2,768.42 2,768.27 2,768.40 22,763.8K
23:18 2,768.32 2,768.36 2,768.20 2,768.20 27,368.9K
23:19 2,768.22 2,768.27 2,768.00 2,768.09 31,036.6K
23:20 2,768.11 2,768.12 2,767.63 2,767.63 36,421.7K
23:21 2,767.76 2,767.80 2,767.51 2,767.51 30,689.2K
23:22 2,767.56 2,767.56 2,767.44 2,767.46 24,928.2K
23:23 2,767.51 2,767.70 2,767.51 2,767.63 16,090.7K
23:24 2,767.54 2,767.62 2,766.86 2,766.86 35,205.5K
23:25 2,766.85 2,767.02 2,766.83 2,766.84 24,346.4K
23:26 2,766.91 2,766.96 2,766.81 2,766.89 21,633.6K
23:27 2,766.91 2,767.02 2,766.78 2,766.83 41,951.3K
23:28 2,766.99 2,766.99 2,766.71 2,766.71 20,041.7K
23:29 2,766.66 2,766.90 2,766.58 2,766.62 25,320.0K
23:30 2,766.68 2,766.73 2,766.33 2,766.33 21,374.5K
23:31 2,766.17 2,766.38 2,766.17 2,766.27 37,146.4K
23:32 2,766.31 2,766.49 2,766.28 2,766.49 28,168.8K
23:33 2,766.48 2,766.70 2,766.43 2,766.64 34,890.4K
23:34 2,766.74 2,766.79 2,766.52 2,766.55 26,580.8K
23:35 2,766.57 2,766.61 2,766.47 2,766.58 33,495.8K
23:36 2,766.73 2,766.74 2,766.54 2,766.74 29,803.6K
23:37 2,766.83 2,766.94 2,766.77 2,766.86 48,791.9K
23:38 2,767.06 2,767.41 2,767.00 2,767.40 58,538.6K
23:39 2,767.26 2,767.26 2,767.00 2,767.08 45,182.2K
23:40 2,767.09 2,767.09 2,766.59 2,766.59 116,407.7K
23:41 2,766.58 2,766.86 2,766.54 2,766.57 29,156.9K
23:42 2,766.63 2,766.94 2,766.63 2,766.94 29,011.0K
23:43 2,766.93 2,767.18 2,766.80 2,766.80 48,577.2K
23:44 2,766.52 2,766.93 2,766.09 2,766.26 56,207.9K
23:45 2,765.85 2,766.01 2,765.63 2,765.75 47,804.6K
23:46 2,765.73 2,765.99 2,765.61 2,765.70 57,891.4K
23:47 2,765.92 2,765.96 2,765.40 2,765.40 138,575.5K
23:48 2,765.57 2,765.83 2,765.55 2,765.69 87,085.5K
23:49 2,765.63 2,765.75 2,765.51 2,765.75 118,727.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available