MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,574.58
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,867.58 2,867.58 2,863.80 2,864.21 421,160.2K
10:01 2,863.80 2,871.07 2,863.64 2,871.07 591,058.8K
10:02 2,871.11 2,875.05 2,871.11 2,872.74 760,878.6K
10:03 2,872.69 2,873.19 2,869.63 2,870.40 523,494.9K
10:04 2,870.15 2,870.15 2,867.26 2,867.26 395,072.4K
10:05 2,867.13 2,867.13 2,860.39 2,861.53 740,193.5K
10:06 2,863.37 2,865.84 2,863.37 2,864.96 371,150.8K
10:07 2,864.97 2,868.11 2,864.93 2,867.93 296,489.4K
10:08 2,867.16 2,868.33 2,866.22 2,867.55 275,248.2K
10:09 2,866.77 2,866.77 2,864.99 2,865.38 253,749.4K
10:10 2,863.82 2,863.82 2,861.35 2,862.29 319,646.4K
10:11 2,861.98 2,862.51 2,860.73 2,862.07 309,866.0K
10:12 2,861.91 2,865.35 2,861.41 2,864.90 291,743.4K
10:13 2,864.63 2,866.57 2,863.05 2,866.57 281,189.2K
10:14 2,866.64 2,866.64 2,864.76 2,866.20 233,886.1K
10:15 2,866.92 2,866.92 2,862.75 2,862.75 269,524.8K
10:16 2,862.68 2,863.24 2,861.74 2,863.20 213,130.5K
10:17 2,861.75 2,862.36 2,861.68 2,862.12 183,333.4K
10:18 2,862.05 2,864.17 2,861.53 2,864.17 199,033.9K
10:19 2,862.67 2,864.32 2,862.59 2,863.74 200,196.9K
10:20 2,863.05 2,863.16 2,862.06 2,862.11 201,489.1K
10:21 2,862.24 2,862.24 2,860.49 2,861.27 291,574.0K
10:22 2,861.37 2,863.88 2,861.36 2,863.88 188,307.8K
10:23 2,864.18 2,869.21 2,864.18 2,869.21 498,746.3K
10:24 2,869.01 2,869.98 2,867.30 2,869.98 360,403.5K
10:25 2,870.05 2,870.05 2,866.99 2,868.50 277,678.5K
10:26 2,868.60 2,868.87 2,866.67 2,868.40 235,362.8K
10:27 2,867.36 2,874.40 2,867.21 2,874.40 475,579.3K
10:28 2,874.49 2,874.65 2,873.30 2,874.65 491,149.4K
10:29 2,874.64 2,874.92 2,872.79 2,874.26 406,207.9K
10:30 2,873.18 2,874.64 2,872.69 2,874.64 291,746.9K
10:31 2,875.26 2,877.24 2,874.79 2,877.24 439,295.4K
10:32 2,877.55 2,879.53 2,877.55 2,878.74 519,155.6K
10:33 2,877.82 2,878.38 2,876.94 2,876.94 405,241.2K
10:34 2,876.82 2,876.82 2,876.06 2,876.60 262,516.6K
10:35 2,876.60 2,877.01 2,875.00 2,875.00 257,888.8K
10:36 2,875.03 2,875.03 2,872.48 2,873.14 260,095.3K
10:37 2,873.19 2,873.93 2,873.19 2,873.36 163,173.0K
10:38 2,873.16 2,873.16 2,872.15 2,872.18 172,583.9K
10:39 2,872.08 2,872.08 2,870.28 2,870.28 353,013.2K
10:40 2,870.41 2,870.41 2,868.56 2,868.85 230,365.2K
10:41 2,869.00 2,869.94 2,868.91 2,869.94 170,417.4K
10:42 2,869.94 2,870.32 2,869.92 2,870.32 147,855.8K
10:43 2,870.38 2,870.41 2,870.06 2,870.41 90,910.2K
10:44 2,870.47 2,870.63 2,868.10 2,868.24 227,774.7K
10:45 2,867.80 2,867.80 2,866.91 2,867.37 281,107.5K
10:46 2,867.44 2,868.52 2,867.44 2,867.70 237,327.6K
10:47 2,867.10 2,867.10 2,864.75 2,864.75 217,674.9K
10:48 2,864.92 2,865.69 2,864.92 2,865.32 209,519.8K
10:49 2,865.64 2,867.40 2,865.62 2,867.32 163,798.0K
10:50 2,867.51 2,867.77 2,867.23 2,867.65 111,738.6K
10:51 2,867.73 2,867.96 2,866.77 2,866.88 104,276.0K
10:52 2,865.97 2,865.97 2,864.80 2,864.81 173,739.6K
10:53 2,863.69 2,863.69 2,862.77 2,863.41 278,556.4K
10:54 2,863.46 2,864.22 2,863.18 2,863.18 131,845.7K
10:55 2,863.10 2,863.31 2,862.75 2,862.83 158,246.8K
10:56 2,862.73 2,862.73 2,858.85 2,858.85 424,257.1K
10:57 2,858.91 2,861.29 2,858.91 2,859.58 290,229.0K
10:58 2,859.19 2,859.19 2,857.26 2,857.72 340,143.4K
10:59 2,858.67 2,858.67 2,857.84 2,857.95 164,755.9K
11:00 2,858.04 2,859.13 2,857.44 2,859.13 268,971.0K
11:01 2,859.44 2,860.96 2,858.77 2,858.83 259,249.1K
11:02 2,858.63 2,859.48 2,858.28 2,859.48 136,106.1K
11:03 2,859.67 2,861.29 2,859.61 2,861.29 156,070.4K
11:04 2,861.53 2,861.53 2,859.76 2,860.16 172,084.3K
11:05 2,859.75 2,859.75 2,857.83 2,857.97 248,429.2K
11:06 2,858.03 2,858.03 2,855.37 2,855.37 244,085.2K
11:07 2,855.46 2,857.86 2,855.11 2,856.46 304,520.7K
11:08 2,856.31 2,856.31 2,854.60 2,855.79 242,697.5K
11:09 2,855.82 2,857.69 2,855.82 2,857.69 232,541.9K
11:10 2,857.62 2,857.62 2,856.33 2,857.26 165,617.8K
11:11 2,857.32 2,858.74 2,857.24 2,858.46 157,906.1K
11:12 2,858.49 2,858.49 2,857.84 2,857.88 110,056.9K
11:13 2,857.73 2,857.73 2,855.94 2,856.02 217,196.3K
11:14 2,855.98 2,856.15 2,855.29 2,855.29 182,477.8K
11:15 2,854.98 2,859.07 2,854.98 2,859.07 244,490.5K
11:16 2,859.19 2,859.29 2,858.85 2,859.25 230,302.1K
11:17 2,859.11 2,859.63 2,859.11 2,859.26 116,391.8K
11:18 2,859.15 2,859.15 2,858.40 2,858.53 110,625.8K
11:19 2,858.51 2,858.56 2,858.01 2,858.19 134,821.5K
11:20 2,858.05 2,858.16 2,857.87 2,857.88 155,767.1K
11:21 2,857.93 2,858.38 2,857.93 2,858.09 255,087.1K
11:22 2,858.24 2,858.59 2,858.24 2,858.39 168,307.9K
11:23 2,858.39 2,860.62 2,858.39 2,860.62 214,730.7K
11:24 2,860.41 2,861.79 2,859.90 2,859.93 400,353.4K
11:25 2,859.58 2,859.69 2,859.06 2,859.06 120,805.2K
11:26 2,859.00 2,859.05 2,857.40 2,857.57 157,149.3K
11:27 2,857.66 2,857.66 2,856.32 2,856.35 146,908.9K
11:28 2,856.32 2,856.81 2,856.32 2,856.45 85,798.2K
11:29 2,856.82 2,857.22 2,856.47 2,857.22 135,734.3K
11:30 2,857.17 2,857.25 2,856.69 2,856.69 193,826.6K
11:31 2,856.72 2,858.42 2,856.72 2,858.25 191,328.4K
11:32 2,858.29 2,859.36 2,858.29 2,859.33 208,101.9K
11:33 2,859.44 2,859.56 2,859.12 2,859.54 159,192.5K
11:34 2,859.63 2,859.64 2,858.75 2,858.94 126,373.3K
11:35 2,858.96 2,859.41 2,858.88 2,859.35 105,400.3K
11:36 2,859.31 2,861.23 2,859.31 2,860.75 274,014.1K
11:37 2,860.84 2,860.84 2,858.65 2,858.65 219,374.2K
11:38 2,858.65 2,858.65 2,857.66 2,857.75 178,204.8K
11:39 2,857.69 2,858.40 2,857.69 2,858.38 129,480.8K
11:40 2,858.46 2,858.46 2,856.71 2,856.71 203,959.7K
11:41 2,856.81 2,857.09 2,854.45 2,854.51 372,919.8K
11:42 2,854.78 2,854.78 2,852.65 2,852.65 329,365.9K
11:43 2,852.76 2,852.89 2,850.23 2,850.23 459,243.7K
11:44 2,850.22 2,850.82 2,849.09 2,849.45 409,505.8K
11:45 2,849.42 2,850.26 2,849.10 2,850.26 239,294.7K
11:46 2,850.36 2,850.44 2,850.10 2,850.44 208,323.9K
11:47 2,850.55 2,852.18 2,850.53 2,852.04 180,820.6K
11:48 2,852.09 2,852.09 2,849.74 2,849.74 178,353.4K
11:49 2,849.71 2,849.77 2,848.26 2,848.26 204,455.2K
11:50 2,848.23 2,850.01 2,848.21 2,850.01 173,276.9K
11:51 2,851.14 2,851.38 2,850.99 2,851.08 190,480.5K
11:52 2,850.97 2,851.19 2,850.91 2,850.91 63,868.6K
11:53 2,850.88 2,851.59 2,850.26 2,851.59 97,215.5K
11:54 2,851.72 2,852.28 2,851.68 2,851.97 101,103.8K
11:55 2,852.06 2,852.11 2,851.47 2,851.47 89,372.0K
11:56 2,851.64 2,851.64 2,849.54 2,849.54 119,237.1K
11:57 2,849.67 2,850.12 2,849.67 2,850.07 103,015.5K
11:58 2,850.21 2,850.62 2,850.21 2,850.44 84,175.5K
11:59 2,850.84 2,852.11 2,850.84 2,852.01 122,012.5K
12:00 2,852.12 2,853.45 2,852.12 2,853.45 299,586.3K
12:01 2,854.00 2,854.10 2,853.62 2,853.73 206,767.3K
12:02 2,853.57 2,853.69 2,853.41 2,853.53 107,304.9K
12:03 2,853.55 2,853.71 2,853.46 2,853.68 96,000.7K
12:04 2,853.62 2,853.95 2,852.23 2,852.25 94,892.6K
12:05 2,852.30 2,854.30 2,852.30 2,854.00 134,488.5K
12:06 2,854.29 2,854.56 2,854.17 2,854.17 92,437.9K
12:07 2,854.11 2,854.26 2,853.95 2,854.03 102,817.2K
12:08 2,854.10 2,854.10 2,852.51 2,852.53 116,778.0K
12:09 2,852.64 2,852.95 2,852.59 2,852.80 44,826.4K
12:10 2,852.70 2,852.70 2,851.08 2,851.08 144,997.6K
12:11 2,850.89 2,852.89 2,850.62 2,852.87 164,287.1K
12:12 2,853.11 2,853.80 2,852.82 2,853.80 126,540.0K
12:13 2,854.89 2,856.20 2,854.76 2,856.18 266,382.0K
12:14 2,856.15 2,857.80 2,856.15 2,857.05 209,833.8K
12:15 2,857.10 2,857.40 2,856.35 2,857.40 169,197.4K
12:16 2,857.41 2,857.65 2,857.03 2,857.43 176,472.4K
12:17 2,857.46 2,857.55 2,855.35 2,855.35 138,514.3K
12:18 2,855.29 2,855.29 2,854.02 2,854.55 151,524.7K
12:19 2,854.53 2,854.53 2,853.54 2,853.54 92,879.1K
12:20 2,853.60 2,854.63 2,853.60 2,854.57 88,728.2K
12:21 2,854.71 2,854.71 2,854.38 2,854.68 103,504.4K
12:22 2,854.68 2,855.67 2,854.68 2,855.67 80,212.4K
12:23 2,855.70 2,855.70 2,855.35 2,855.52 66,378.1K
12:24 2,855.72 2,855.82 2,853.56 2,853.80 104,953.9K
12:25 2,853.47 2,853.99 2,853.40 2,853.86 161,231.6K
12:26 2,853.73 2,854.24 2,853.43 2,854.23 63,249.6K
12:27 2,854.30 2,855.91 2,854.13 2,855.91 104,517.0K
12:28 2,855.90 2,855.90 2,854.25 2,854.98 72,963.8K
12:29 2,855.08 2,855.39 2,854.87 2,855.38 57,282.8K
12:30 2,855.34 2,855.34 2,854.13 2,854.37 125,482.5K
12:31 2,854.33 2,854.35 2,853.87 2,854.33 109,593.5K
12:32 2,854.43 2,854.53 2,851.51 2,851.78 253,353.5K
12:33 2,852.02 2,852.36 2,850.24 2,850.24 116,288.8K
12:34 2,850.00 2,850.54 2,848.80 2,848.80 283,841.5K
12:35 2,848.66 2,848.66 2,844.80 2,845.15 587,430.3K
12:36 2,845.17 2,845.17 2,843.59 2,844.00 383,639.1K
12:37 2,844.07 2,844.55 2,844.06 2,844.54 251,564.0K
12:38 2,844.86 2,847.26 2,844.86 2,847.14 162,107.5K
12:39 2,846.88 2,848.45 2,846.88 2,848.45 114,944.3K
12:40 2,848.73 2,849.75 2,848.58 2,848.58 143,350.3K
12:41 2,848.39 2,849.06 2,848.20 2,848.20 194,930.1K
12:42 2,848.42 2,848.42 2,846.61 2,846.97 96,808.2K
12:43 2,847.08 2,848.01 2,847.08 2,847.98 79,667.1K
12:44 2,848.30 2,848.60 2,848.18 2,848.40 96,256.0K
12:45 2,848.47 2,848.81 2,847.90 2,848.60 121,268.6K
12:46 2,848.76 2,848.76 2,848.25 2,848.25 69,500.9K
12:47 2,848.41 2,848.41 2,844.26 2,844.26 213,500.4K
12:48 2,844.15 2,846.05 2,844.15 2,845.89 139,533.2K
12:49 2,846.11 2,848.36 2,846.11 2,848.36 123,179.9K
12:50 2,848.36 2,849.61 2,848.32 2,849.38 133,850.0K
12:51 2,849.47 2,849.87 2,849.07 2,849.33 175,493.5K
12:52 2,849.48 2,850.02 2,849.42 2,849.47 103,912.4K
12:53 2,849.59 2,849.74 2,847.72 2,847.96 123,380.9K
12:54 2,847.77 2,848.29 2,847.75 2,848.18 80,621.6K
12:55 2,847.95 2,848.00 2,846.27 2,846.27 110,937.8K
12:56 2,846.08 2,846.08 2,844.94 2,844.94 170,616.2K
12:57 2,844.82 2,844.92 2,843.24 2,843.24 198,344.1K
12:58 2,842.95 2,843.86 2,842.83 2,843.75 217,633.2K
12:59 2,843.89 2,844.19 2,841.88 2,842.06 231,193.1K
13:00 2,842.14 2,842.14 2,841.20 2,841.59 238,042.7K
13:01 2,841.68 2,843.09 2,841.68 2,842.94 149,266.4K
13:02 2,842.98 2,844.62 2,842.98 2,844.62 145,943.6K
13:03 2,844.49 2,844.81 2,844.10 2,844.45 89,000.3K
13:04 2,844.02 2,844.54 2,843.79 2,843.87 123,080.8K
13:05 2,843.48 2,843.97 2,843.17 2,843.93 138,998.5K
13:06 2,843.98 2,844.87 2,843.98 2,844.50 174,577.5K
13:07 2,844.66 2,845.73 2,844.66 2,845.73 91,142.3K
13:08 2,845.81 2,846.04 2,845.38 2,845.38 66,223.8K
13:09 2,845.27 2,845.27 2,844.96 2,845.02 103,601.5K
13:10 2,844.84 2,844.84 2,843.04 2,843.10 117,295.0K
13:11 2,843.13 2,843.14 2,842.79 2,842.89 80,176.2K
13:12 2,843.13 2,843.13 2,842.62 2,842.62 84,618.9K
13:13 2,842.64 2,842.82 2,842.62 2,842.75 95,273.4K
13:14 2,842.79 2,844.08 2,842.77 2,844.08 75,460.6K
13:15 2,844.05 2,844.05 2,843.40 2,843.40 55,295.9K
13:16 2,843.55 2,843.67 2,843.17 2,843.50 78,084.0K
13:17 2,843.49 2,843.51 2,842.34 2,842.35 94,026.4K
13:18 2,842.46 2,844.54 2,842.46 2,844.47 99,316.1K
13:19 2,844.62 2,844.88 2,844.44 2,844.88 71,542.0K
13:20 2,845.17 2,847.85 2,845.17 2,847.53 209,095.5K
13:21 2,847.53 2,847.53 2,846.25 2,846.66 126,862.8K
13:22 2,846.50 2,846.52 2,845.02 2,845.58 109,859.6K
13:23 2,845.52 2,847.13 2,845.52 2,847.03 126,337.5K
13:24 2,847.02 2,847.02 2,844.99 2,844.99 112,327.9K
13:25 2,844.75 2,845.89 2,844.67 2,845.83 60,394.8K
13:26 2,846.23 2,846.68 2,846.03 2,846.62 71,740.1K
13:27 2,846.88 2,848.21 2,846.88 2,848.03 118,713.9K
13:28 2,847.78 2,847.78 2,846.53 2,846.53 89,075.6K
13:29 2,846.51 2,846.51 2,845.62 2,845.64 107,137.3K
13:30 2,845.58 2,845.64 2,845.17 2,845.23 190,806.4K
13:31 2,845.30 2,845.30 2,843.54 2,843.60 168,325.6K
13:32 2,843.63 2,843.79 2,843.59 2,843.63 111,447.5K
13:33 2,843.68 2,843.94 2,843.44 2,843.94 81,662.6K
13:34 2,843.97 2,844.01 2,843.66 2,843.69 84,141.0K
13:35 2,843.89 2,843.90 2,843.24 2,843.24 118,661.3K
13:36 2,842.99 2,843.04 2,842.25 2,842.32 145,803.1K
13:37 2,842.14 2,845.37 2,842.12 2,845.37 179,114.7K
13:38 2,845.31 2,845.31 2,844.17 2,844.63 98,049.6K
13:39 2,844.75 2,844.75 2,844.21 2,844.21 63,364.8K
13:40 2,844.16 2,844.37 2,843.96 2,844.30 61,973.5K
13:41 2,844.05 2,844.05 2,843.34 2,843.84 74,999.9K
13:42 2,844.13 2,844.27 2,843.84 2,844.27 75,227.1K
13:43 2,844.35 2,845.15 2,844.35 2,845.13 82,284.7K
13:44 2,845.11 2,845.51 2,844.51 2,844.81 126,568.5K
13:45 2,845.03 2,847.78 2,845.03 2,847.76 136,696.3K
13:46 2,848.02 2,848.02 2,847.12 2,847.16 117,171.0K
13:47 2,846.94 2,847.02 2,846.02 2,846.73 96,783.5K
13:48 2,846.67 2,846.94 2,846.33 2,846.33 89,308.2K
13:49 2,846.59 2,846.71 2,846.27 2,846.30 58,124.5K
13:50 2,846.30 2,846.30 2,845.96 2,846.03 64,840.6K
13:51 2,845.97 2,846.46 2,845.96 2,846.12 61,752.8K
13:52 2,846.04 2,846.34 2,845.67 2,846.07 77,365.3K
13:53 2,846.32 2,846.44 2,845.71 2,845.71 63,259.3K
13:54 2,845.67 2,845.67 2,844.90 2,845.07 76,465.7K
13:55 2,845.14 2,845.29 2,844.74 2,844.74 70,669.7K
13:56 2,844.71 2,844.83 2,844.48 2,844.75 42,561.2K
13:57 2,844.75 2,844.78 2,844.42 2,844.42 50,471.3K
13:58 2,847.39 2,847.88 2,847.39 2,847.82 190,345.9K
13:59 2,847.73 2,847.73 2,847.00 2,847.03 97,887.6K
14:00 2,847.09 2,847.13 2,846.46 2,846.94 131,894.0K
14:01 2,847.22 2,847.41 2,846.82 2,847.20 82,395.2K
14:02 2,847.36 2,847.36 2,846.80 2,846.84 119,721.4K
14:03 2,846.84 2,847.01 2,846.29 2,847.01 78,701.9K
14:04 2,846.97 2,847.22 2,846.79 2,846.83 38,930.1K
14:05 2,846.90 2,847.14 2,846.86 2,847.10 52,145.9K
14:06 2,847.06 2,851.64 2,847.06 2,851.64 196,954.3K
14:07 2,851.76 2,853.10 2,851.68 2,852.92 317,738.6K
14:08 2,852.99 2,853.02 2,851.04 2,851.10 267,189.2K
14:09 2,851.11 2,851.25 2,850.71 2,851.04 104,180.1K
14:10 2,851.14 2,851.22 2,849.85 2,851.22 142,292.9K
14:11 2,851.29 2,852.13 2,851.22 2,852.13 138,685.5K
14:12 2,852.24 2,852.24 2,851.07 2,851.39 164,973.8K
14:13 2,851.60 2,851.60 2,850.35 2,850.35 133,619.3K
14:14 2,850.51 2,850.60 2,850.20 2,850.20 71,891.7K
14:15 2,850.23 2,850.70 2,850.23 2,850.70 67,621.2K
14:16 2,850.58 2,850.58 2,850.09 2,850.17 85,550.9K
14:17 2,850.02 2,850.02 2,846.75 2,846.75 149,835.6K
14:18 2,846.73 2,847.97 2,846.59 2,847.70 88,481.1K
14:19 2,847.66 2,848.07 2,847.66 2,847.75 70,860.5K
14:20 2,847.96 2,848.18 2,847.67 2,848.18 56,990.5K
14:21 2,848.16 2,848.53 2,848.16 2,848.36 47,244.4K
14:22 2,848.27 2,848.79 2,848.27 2,848.56 40,697.1K
14:23 2,848.68 2,848.68 2,846.97 2,846.97 94,367.3K
14:24 2,846.36 2,846.36 2,845.05 2,845.05 234,452.1K
14:25 2,845.12 2,846.12 2,845.12 2,846.10 83,352.0K
14:26 2,846.00 2,846.06 2,845.65 2,845.65 77,644.1K
14:27 2,845.85 2,845.99 2,845.55 2,845.99 85,833.1K
14:28 2,846.16 2,846.16 2,844.09 2,844.09 139,952.9K
14:29 2,844.07 2,844.07 2,843.63 2,843.95 118,920.1K
14:30 2,844.03 2,844.03 2,840.40 2,841.03 447,200.6K
14:31 2,841.10 2,841.75 2,841.10 2,841.33 128,785.7K
14:32 2,841.46 2,842.01 2,841.04 2,842.01 174,762.4K
14:33 2,842.61 2,843.20 2,842.22 2,842.89 143,387.5K
14:34 2,842.77 2,842.77 2,841.79 2,842.08 142,565.6K
14:35 2,842.04 2,842.04 2,840.46 2,840.51 269,913.0K
14:36 2,840.45 2,841.26 2,840.45 2,840.91 213,909.8K
14:37 2,841.00 2,841.00 2,839.99 2,840.04 87,937.9K
14:38 2,839.83 2,840.10 2,839.18 2,839.18 207,424.5K
14:39 2,839.30 2,839.30 2,838.73 2,838.73 103,508.2K
14:40 2,838.67 2,841.38 2,838.59 2,841.38 209,165.6K
14:41 2,841.46 2,841.46 2,840.93 2,841.27 116,862.2K
14:42 2,841.33 2,841.33 2,840.30 2,840.59 82,431.2K
14:43 2,840.39 2,840.94 2,840.39 2,840.84 99,774.4K
14:44 2,840.85 2,840.85 2,839.96 2,839.99 96,969.7K
14:45 2,839.79 2,839.95 2,839.52 2,839.63 51,459.0K
14:46 2,839.54 2,841.07 2,839.54 2,840.73 168,361.1K
14:47 2,840.73 2,841.40 2,840.73 2,841.26 78,936.5K
14:48 2,841.09 2,841.09 2,840.10 2,840.11 80,451.2K
14:49 2,840.03 2,840.03 2,839.42 2,839.94 101,964.9K
14:50 2,839.99 2,840.07 2,839.69 2,839.86 127,751.4K
14:51 2,839.87 2,840.15 2,839.71 2,839.71 102,286.4K
14:52 2,839.77 2,840.01 2,839.59 2,840.01 91,575.2K
14:53 2,840.12 2,843.72 2,840.12 2,843.72 221,528.0K
14:54 2,846.95 2,848.17 2,845.02 2,847.87 457,171.9K
14:55 2,847.71 2,847.71 2,845.37 2,845.37 164,919.5K
14:56 2,845.50 2,846.22 2,844.41 2,844.41 125,522.0K
14:57 2,844.26 2,844.26 2,842.87 2,842.87 68,014.5K
14:58 2,842.74 2,843.61 2,842.53 2,843.20 174,310.4K
14:59 2,843.15 2,847.05 2,842.20 2,847.05 215,339.3K
15:00 2,846.98 2,846.98 2,843.55 2,844.01 164,015.0K
15:01 2,844.02 2,844.93 2,844.02 2,844.56 54,943.0K
15:02 2,844.39 2,844.39 2,843.64 2,843.80 74,459.2K
15:03 2,843.79 2,843.92 2,843.64 2,843.92 50,237.1K
15:04 2,844.53 2,844.64 2,844.22 2,844.23 82,623.8K
15:05 2,843.94 2,843.94 2,842.21 2,842.21 79,990.5K
15:06 2,842.10 2,842.79 2,842.10 2,842.76 83,988.8K
15:07 2,842.73 2,842.73 2,841.35 2,841.35 83,355.2K
15:08 2,841.38 2,841.49 2,841.03 2,841.03 86,029.4K
15:09 2,841.07 2,841.08 2,840.42 2,840.42 67,405.5K
15:10 2,840.54 2,840.67 2,840.19 2,840.23 93,803.6K
15:11 2,840.14 2,840.84 2,840.14 2,840.74 107,968.2K
15:12 2,840.79 2,842.03 2,840.70 2,842.03 72,921.1K
15:13 2,842.23 2,843.12 2,842.23 2,843.03 81,494.5K
15:14 2,842.85 2,842.85 2,841.52 2,841.52 72,196.9K
15:15 2,841.41 2,841.42 2,841.05 2,841.08 71,011.7K
15:16 2,841.03 2,842.56 2,840.48 2,842.49 141,731.1K
15:17 2,842.47 2,843.23 2,842.44 2,843.23 93,208.5K
15:18 2,843.01 2,844.18 2,843.01 2,844.18 94,836.3K
15:19 2,844.01 2,845.26 2,844.01 2,845.26 101,645.3K
15:20 2,845.43 2,846.26 2,845.37 2,845.37 142,047.7K
15:21 2,845.37 2,846.28 2,845.37 2,845.90 128,240.1K
15:22 2,845.85 2,845.85 2,845.03 2,845.03 84,430.7K
15:23 2,844.90 2,844.98 2,844.78 2,844.86 80,016.9K
15:24 2,844.65 2,844.72 2,843.83 2,843.86 61,388.2K
15:25 2,843.47 2,843.63 2,843.37 2,843.37 68,426.3K
15:26 2,843.42 2,843.63 2,843.17 2,843.61 73,714.6K
15:27 2,843.64 2,843.81 2,843.44 2,843.70 67,944.2K
15:28 2,843.91 2,844.97 2,843.91 2,844.87 216,446.8K
15:29 2,844.80 2,847.18 2,844.80 2,847.18 208,590.7K
15:30 2,847.40 2,850.61 2,847.40 2,849.71 368,921.8K
15:31 2,849.67 2,849.67 2,847.71 2,848.07 183,866.8K
15:32 2,847.67 2,847.67 2,847.05 2,847.46 131,613.5K
15:33 2,847.25 2,847.54 2,847.10 2,847.17 88,667.8K
15:34 2,847.14 2,847.45 2,847.14 2,847.45 95,863.4K
15:35 2,847.47 2,851.70 2,847.47 2,851.59 205,497.4K
15:36 2,851.05 2,851.13 2,850.64 2,850.68 120,149.9K
15:37 2,850.54 2,855.66 2,850.54 2,855.65 390,811.5K
15:38 2,855.27 2,855.37 2,853.23 2,854.50 258,659.2K
15:39 2,854.27 2,854.41 2,853.49 2,854.38 145,361.3K
15:40 2,854.10 2,854.10 2,852.28 2,852.28 219,384.1K
15:41 2,852.27 2,853.06 2,852.03 2,852.93 173,016.9K
15:42 2,852.46 2,852.46 2,851.91 2,851.99 71,794.0K
15:43 2,852.12 2,852.12 2,851.62 2,851.71 91,057.0K
15:44 2,851.65 2,854.03 2,851.65 2,853.99 124,704.1K
15:45 2,853.79 2,853.90 2,853.55 2,853.77 117,947.6K
15:46 2,853.74 2,855.90 2,853.74 2,855.87 178,704.1K
15:47 2,855.84 2,857.20 2,855.47 2,855.61 248,892.4K
15:48 2,855.41 2,856.29 2,855.35 2,856.29 166,425.3K
15:49 2,856.10 2,856.60 2,855.92 2,855.92 108,258.9K
15:50 2,856.62 2,856.76 2,856.16 2,856.19 156,817.4K
15:51 2,855.54 2,855.62 2,854.71 2,854.75 154,374.1K
15:52 2,854.28 2,854.72 2,854.10 2,854.14 89,379.0K
15:53 2,853.98 2,854.39 2,853.98 2,854.05 68,815.6K
15:54 2,854.14 2,854.23 2,852.84 2,852.84 129,608.2K
15:55 2,852.60 2,852.61 2,852.35 2,852.50 86,880.7K
15:56 2,852.85 2,854.11 2,852.85 2,853.53 68,494.9K
15:57 2,853.47 2,854.64 2,852.62 2,854.64 79,129.1K
15:58 2,854.74 2,855.16 2,854.74 2,855.16 83,249.6K
15:59 2,855.08 2,855.08 2,854.61 2,854.61 60,317.8K
16:00 2,854.90 2,854.97 2,853.75 2,853.75 74,206.2K
16:01 2,853.60 2,853.69 2,852.28 2,852.30 56,772.9K
16:02 2,852.05 2,852.05 2,851.71 2,851.86 68,993.8K
16:03 2,851.21 2,851.21 2,849.15 2,849.15 275,151.1K
16:04 2,849.26 2,851.13 2,849.26 2,850.45 134,111.3K
16:05 2,850.39 2,850.49 2,850.24 2,850.36 46,866.4K
16:06 2,850.41 2,851.82 2,850.41 2,851.81 54,657.5K
16:07 2,851.78 2,852.16 2,851.71 2,852.13 91,664.2K
16:08 2,851.98 2,851.98 2,851.66 2,851.73 40,602.8K
16:09 2,851.64 2,851.70 2,851.25 2,851.25 39,532.8K
16:10 2,851.17 2,851.57 2,851.17 2,851.41 48,210.9K
16:11 2,851.40 2,851.41 2,851.18 2,851.19 56,794.9K
16:12 2,851.23 2,851.39 2,851.01 2,851.32 44,397.9K
16:13 2,851.33 2,851.46 2,851.25 2,851.25 34,573.2K
16:14 2,850.87 2,850.87 2,850.32 2,850.36 55,399.2K
16:15 2,850.38 2,851.56 2,850.24 2,851.38 51,015.9K
16:16 2,851.40 2,852.02 2,851.40 2,851.72 40,329.1K
16:17 2,851.53 2,851.71 2,851.38 2,851.71 70,990.7K
16:18 2,851.64 2,851.64 2,851.10 2,851.13 31,550.7K
16:19 2,851.07 2,851.29 2,851.01 2,851.02 40,143.7K
16:20 2,850.92 2,851.03 2,850.68 2,850.68 27,372.8K
16:21 2,850.60 2,850.78 2,850.40 2,850.69 36,870.7K
16:22 2,850.47 2,850.47 2,849.50 2,849.63 53,773.0K
16:23 2,849.69 2,849.69 2,848.52 2,848.55 102,908.3K
16:24 2,848.46 2,849.15 2,848.00 2,849.15 83,886.3K
16:25 2,849.07 2,849.07 2,847.82 2,848.19 70,555.0K
16:26 2,847.90 2,847.97 2,846.98 2,847.15 122,121.4K
16:27 2,846.96 2,847.20 2,846.89 2,846.89 60,964.5K
16:28 2,847.02 2,847.91 2,847.02 2,847.85 53,906.5K
16:29 2,847.74 2,847.74 2,847.25 2,847.25 32,361.9K
16:30 2,847.25 2,850.42 2,847.25 2,850.35 84,859.3K
16:31 2,850.25 2,850.25 2,848.87 2,848.87 37,430.8K
16:32 2,848.84 2,850.17 2,848.71 2,850.13 44,987.4K
16:33 2,849.93 2,849.93 2,849.41 2,849.41 61,993.8K
16:34 2,849.33 2,849.51 2,848.80 2,848.80 30,073.9K
16:35 2,848.61 2,848.61 2,848.16 2,848.45 43,402.2K
16:36 2,848.79 2,851.90 2,848.79 2,851.51 179,626.8K
16:37 2,851.45 2,853.00 2,851.38 2,852.97 134,774.0K
16:38 2,852.77 2,852.81 2,852.56 2,852.56 91,042.2K
16:39 2,852.43 2,854.22 2,852.43 2,854.22 150,597.3K
16:40 2,854.29 2,854.44 2,854.22 2,854.30 91,997.1K
16:41 2,854.14 2,854.14 2,853.12 2,853.12 63,053.8K
16:42 2,853.02 2,853.77 2,853.02 2,853.71 92,720.8K
16:43 2,853.61 2,853.88 2,853.61 2,853.68 76,951.8K
16:44 2,853.62 2,853.84 2,853.51 2,853.80 61,545.7K
16:45 2,853.73 2,853.73 2,852.83 2,852.83 46,989.7K
16:46 2,852.51 2,852.55 2,851.97 2,851.97 65,570.1K
16:47 2,851.83 2,851.83 2,851.04 2,851.70 57,896.6K
16:48 2,851.55 2,851.77 2,851.26 2,851.31 44,741.7K
16:49 2,851.29 2,851.65 2,851.29 2,851.55 42,977.6K
16:50 2,851.86 2,851.97 2,851.84 2,851.90 39,265.1K
16:51 2,851.82 2,852.14 2,851.68 2,851.68 34,388.6K
16:52 2,851.55 2,851.55 2,850.18 2,850.18 63,569.3K
16:53 2,850.05 2,850.20 2,850.05 2,850.17 27,707.3K
16:54 2,849.96 2,850.04 2,849.36 2,849.56 105,624.9K
16:55 2,849.45 2,849.54 2,849.24 2,849.54 30,612.6K
16:56 2,849.55 2,849.61 2,849.30 2,849.30 39,439.5K
16:57 2,849.35 2,849.35 2,848.92 2,849.02 81,011.3K
16:58 2,849.00 2,849.02 2,848.76 2,849.02 50,835.6K
16:59 2,848.99 2,850.08 2,848.87 2,849.96 68,734.5K
17:00 2,850.32 2,850.69 2,850.24 2,850.69 74,213.7K
17:01 2,850.68 2,850.71 2,850.04 2,850.04 44,480.3K
17:02 2,849.59 2,849.62 2,849.17 2,849.30 37,917.9K
17:03 2,849.35 2,849.53 2,849.35 2,849.48 30,808.4K
17:04 2,849.79 2,849.86 2,849.64 2,849.66 51,731.1K
17:05 2,849.71 2,849.74 2,849.52 2,849.74 19,850.5K
17:06 2,849.75 2,849.75 2,849.51 2,849.51 37,899.4K
17:07 2,849.45 2,849.45 2,848.33 2,848.33 36,859.4K
17:08 2,848.29 2,848.29 2,847.22 2,847.22 109,562.2K
17:09 2,847.03 2,847.07 2,845.42 2,845.62 151,137.5K
17:10 2,845.58 2,845.80 2,845.58 2,845.78 53,741.9K
17:11 2,845.77 2,845.77 2,844.21 2,844.31 102,639.7K
17:12 2,844.25 2,844.25 2,843.34 2,843.34 119,637.3K
17:13 2,843.53 2,844.05 2,843.00 2,844.05 82,946.2K
17:14 2,843.70 2,844.65 2,843.70 2,844.27 60,270.9K
17:15 2,844.19 2,844.58 2,844.19 2,844.55 55,128.2K
17:16 2,844.56 2,845.83 2,844.56 2,845.78 55,190.0K
17:17 2,845.96 2,845.96 2,843.40 2,843.65 111,663.4K
17:18 2,843.42 2,844.45 2,843.42 2,844.45 74,024.9K
17:19 2,843.99 2,844.17 2,843.99 2,844.11 123,923.1K
17:20 2,844.23 2,845.23 2,844.15 2,845.20 108,778.8K
17:21 2,845.15 2,845.81 2,845.15 2,845.80 48,562.0K
17:22 2,845.77 2,845.81 2,843.51 2,843.53 87,805.9K
17:23 2,843.17 2,843.19 2,843.00 2,843.13 72,199.6K
17:24 2,843.02 2,843.45 2,842.97 2,843.31 114,325.2K
17:25 2,843.28 2,843.49 2,843.17 2,843.49 38,499.3K
17:26 2,843.55 2,843.71 2,843.38 2,843.70 55,119.4K
17:27 2,843.81 2,844.42 2,843.76 2,844.42 95,476.1K
17:28 2,844.18 2,844.33 2,843.93 2,843.94 47,918.9K
17:29 2,843.94 2,844.09 2,843.87 2,843.94 64,556.4K
17:30 2,844.02 2,844.70 2,844.02 2,844.70 52,632.4K
17:31 2,844.95 2,845.88 2,844.75 2,845.88 106,025.0K
17:32 2,846.17 2,846.39 2,845.78 2,846.17 89,796.0K
17:33 2,846.21 2,846.34 2,846.03 2,846.31 63,883.5K
17:34 2,846.52 2,846.90 2,846.52 2,846.72 113,099.8K
17:35 2,846.72 2,847.49 2,846.33 2,847.19 107,051.2K
17:36 2,847.28 2,847.28 2,846.26 2,846.26 65,456.6K
17:37 2,845.78 2,845.78 2,845.10 2,845.16 241,205.3K
17:38 2,845.13 2,845.14 2,844.92 2,844.92 118,739.5K
17:39 2,844.90 2,844.90 2,844.52 2,844.52 268,259.2K
17:40 2,844.45 2,844.98 2,844.43 2,844.93 141,123.1K
17:41 2,844.63 2,845.34 2,844.63 2,845.10 123,720.3K
17:42 2,845.19 2,845.19 2,844.31 2,844.50 117,583.1K
17:43 2,844.52 2,844.52 2,843.34 2,843.59 97,243.9K
17:44 2,843.81 2,845.25 2,843.81 2,845.25 52,849.1K
17:45 2,845.23 2,845.23 2,844.51 2,844.51 109,851.4K
17:46 2,844.56 2,845.57 2,844.56 2,845.57 79,929.5K
17:47 2,845.61 2,845.61 2,845.02 2,845.13 59,124.6K
17:48 2,845.18 2,847.63 2,845.18 2,847.63 96,115.4K
17:49 2,847.79 2,848.35 2,847.73 2,848.35 74,712.0K
17:50 2,848.14 2,848.14 2,846.95 2,846.95 70,529.2K
17:51 2,846.77 2,847.36 2,846.72 2,847.28 46,445.4K
17:52 2,847.22 2,847.80 2,847.22 2,847.80 68,207.1K
17:53 2,848.04 2,848.67 2,848.04 2,848.67 64,149.9K
17:54 2,848.72 2,849.85 2,848.39 2,849.85 91,285.0K
17:55 2,850.06 2,850.28 2,848.96 2,849.89 123,304.1K
17:56 2,849.79 2,850.26 2,849.76 2,849.83 64,054.5K
17:57 2,849.77 2,849.79 2,849.33 2,849.33 43,570.4K
17:58 2,849.21 2,849.21 2,848.65 2,848.70 45,683.8K
17:59 2,848.47 2,848.56 2,847.94 2,847.94 42,572.2K
18:00 2,847.97 2,847.97 2,847.40 2,847.93 110,278.5K
18:01 2,848.04 2,849.20 2,848.04 2,849.20 58,806.7K
18:02 2,849.24 2,850.01 2,849.24 2,849.74 94,621.2K
18:03 2,849.58 2,849.64 2,849.24 2,849.47 39,888.3K
18:04 2,849.56 2,849.56 2,847.78 2,847.78 96,032.1K
18:05 2,847.76 2,848.50 2,847.57 2,848.50 33,289.2K
18:06 2,848.38 2,848.64 2,848.10 2,848.53 52,789.9K
18:07 2,848.49 2,849.03 2,848.49 2,849.03 46,558.1K
18:08 2,849.03 2,849.03 2,848.43 2,848.43 50,920.4K
18:09 2,848.35 2,848.48 2,848.28 2,848.30 55,232.4K
18:10 2,848.11 2,848.55 2,847.84 2,848.37 36,914.3K
18:11 2,848.59 2,848.65 2,847.77 2,847.77 104,806.0K
18:12 2,847.86 2,847.86 2,847.44 2,847.44 86,251.4K
18:13 2,847.45 2,847.85 2,847.45 2,847.67 82,521.3K
18:14 2,847.74 2,847.74 2,847.54 2,847.69 43,434.0K
18:15 2,847.80 2,847.80 2,847.30 2,847.30 89,088.8K
18:16 2,846.92 2,847.31 2,846.92 2,847.02 101,781.2K
18:17 2,847.06 2,847.06 2,846.27 2,846.27 93,203.2K
18:18 2,846.30 2,846.30 2,844.97 2,844.97 115,009.3K
18:19 2,845.07 2,845.43 2,844.95 2,845.12 99,318.8K
18:20 2,844.93 2,844.93 2,843.87 2,844.07 141,798.0K
18:21 2,844.18 2,844.80 2,844.13 2,844.73 142,934.6K
18:22 2,844.71 2,844.71 2,844.10 2,844.14 93,319.2K
18:23 2,844.13 2,844.73 2,844.04 2,844.70 64,445.0K
18:24 2,844.76 2,844.76 2,843.91 2,843.91 74,425.6K
18:25 2,843.80 2,844.30 2,843.73 2,844.30 42,248.2K
18:26 2,844.43 2,844.83 2,844.43 2,844.71 68,834.9K
18:27 2,844.77 2,844.94 2,844.55 2,844.67 61,756.1K
18:28 2,844.49 2,844.82 2,844.35 2,844.77 38,356.4K
18:29 2,845.04 2,845.45 2,845.04 2,845.45 57,631.4K
18:30 2,845.43 2,845.43 2,845.02 2,845.24 52,538.5K
18:31 2,845.27 2,845.57 2,845.26 2,845.51 44,113.6K
18:32 2,845.51 2,845.51 2,845.02 2,845.19 31,163.0K
18:33 2,845.10 2,845.52 2,845.05 2,845.52 67,501.9K
18:34 2,845.49 2,845.67 2,845.35 2,845.67 81,981.3K
18:35 2,845.62 2,845.62 2,845.28 2,845.28 62,675.5K
18:36 2,845.19 2,845.38 2,844.86 2,844.91 90,739.2K
18:37 2,844.96 2,844.96 2,844.63 2,844.76 112,825.5K
18:38 2,844.69 2,844.69 2,844.11 2,844.39 138,340.9K
18:39 2,844.78 2,844.96 2,844.67 2,844.76 162,476.0K
18:40 2,844.21 2,844.21 2,844.21 2,844.21 11,718.9K
18:51 2,842.96 2,842.96 2,842.96 2,842.96 204,983.1K
19:05 2,862.24 2,869.03 2,862.24 2,869.03 2,664,900.1K
19:06 2,870.17 2,873.47 2,870.17 2,873.47 2,027,281.4K
19:07 2,874.42 2,877.58 2,874.17 2,877.58 1,324,837.6K
19:08 2,877.76 2,881.73 2,877.20 2,881.20 1,586,176.3K
19:09 2,881.51 2,881.96 2,877.41 2,877.41 1,300,400.4K
19:10 2,877.19 2,877.19 2,874.40 2,874.62 891,975.6K
19:11 2,874.74 2,875.55 2,874.51 2,875.25 623,577.5K
19:12 2,875.25 2,875.26 2,874.18 2,874.22 613,729.0K
19:13 2,873.16 2,873.16 2,870.54 2,870.65 585,841.7K
19:14 2,870.10 2,873.68 2,869.56 2,873.68 669,781.8K
19:15 2,873.97 2,875.16 2,873.74 2,875.16 519,412.6K
19:16 2,875.57 2,878.72 2,875.57 2,878.72 743,066.2K
19:17 2,878.71 2,880.09 2,877.96 2,877.96 749,636.3K
19:18 2,878.09 2,879.56 2,876.47 2,878.72 699,772.3K
19:19 2,878.57 2,883.00 2,878.54 2,883.00 529,214.5K
19:20 2,883.90 2,885.77 2,882.75 2,885.77 848,394.6K
19:21 2,886.81 2,888.27 2,886.81 2,888.26 898,852.9K
19:22 2,887.31 2,887.31 2,884.68 2,884.83 634,731.5K
19:23 2,884.65 2,885.36 2,884.65 2,884.94 452,781.3K
19:24 2,884.78 2,886.42 2,884.78 2,885.91 514,373.7K
19:25 2,886.05 2,886.23 2,884.47 2,884.52 365,846.7K
19:26 2,884.21 2,884.21 2,881.24 2,881.24 465,204.9K
19:27 2,881.22 2,881.38 2,879.68 2,881.38 358,254.3K
19:28 2,881.57 2,881.67 2,880.87 2,880.87 316,782.5K
19:29 2,880.98 2,882.23 2,880.98 2,882.10 465,827.6K
19:30 2,882.03 2,884.87 2,881.91 2,884.87 426,371.0K
19:31 2,885.12 2,885.47 2,884.34 2,884.60 332,989.6K
19:32 2,884.29 2,884.38 2,883.34 2,883.34 207,616.3K
19:33 2,883.34 2,883.41 2,882.91 2,883.20 191,269.9K
19:34 2,883.07 2,883.17 2,882.77 2,882.77 197,112.4K
19:35 2,882.90 2,882.90 2,882.40 2,882.47 292,719.0K
19:36 2,882.53 2,883.22 2,882.35 2,883.22 214,108.4K
19:37 2,883.26 2,883.26 2,881.68 2,881.68 203,822.0K
19:38 2,881.66 2,881.87 2,881.46 2,881.46 202,155.8K
19:39 2,881.64 2,882.07 2,881.57 2,881.57 170,509.5K
19:40 2,881.49 2,881.78 2,881.15 2,881.43 200,257.8K
19:41 2,881.48 2,882.52 2,881.48 2,882.52 217,596.8K
19:42 2,882.43 2,883.86 2,882.43 2,883.86 443,579.6K
19:43 2,884.04 2,884.57 2,883.87 2,884.57 327,923.2K
19:44 2,884.56 2,885.79 2,884.56 2,885.52 279,350.6K
19:45 2,885.53 2,886.37 2,885.39 2,886.37 280,282.1K
19:46 2,886.47 2,886.47 2,885.48 2,885.48 228,023.2K
19:47 2,885.06 2,885.06 2,883.09 2,883.09 309,637.2K
19:48 2,883.09 2,884.20 2,883.09 2,884.20 214,452.2K
19:49 2,884.03 2,884.03 2,883.46 2,883.66 176,344.3K
19:50 2,883.58 2,883.63 2,883.21 2,883.63 138,164.0K
19:51 2,883.70 2,883.97 2,883.64 2,883.69 134,087.1K
19:52 2,883.70 2,884.28 2,883.43 2,884.28 145,281.4K
19:53 2,884.22 2,887.24 2,884.22 2,887.24 239,109.7K
19:54 2,887.38 2,889.23 2,887.38 2,888.96 440,802.0K
19:55 2,888.85 2,889.85 2,888.85 2,889.34 241,042.6K
19:56 2,889.56 2,890.16 2,889.56 2,889.98 226,816.7K
19:57 2,889.78 2,889.81 2,888.98 2,889.25 211,239.2K
19:58 2,889.21 2,889.58 2,889.21 2,889.44 168,441.2K
19:59 2,889.34 2,889.34 2,887.40 2,887.40 182,099.1K
20:00 2,887.76 2,888.61 2,887.76 2,888.38 142,770.1K
20:01 2,888.47 2,888.78 2,888.26 2,888.72 274,598.0K
20:02 2,888.74 2,888.98 2,888.61 2,888.83 154,934.1K
20:03 2,889.19 2,889.99 2,888.78 2,889.99 259,685.2K
20:04 2,890.01 2,894.26 2,889.99 2,894.26 581,485.8K
20:05 2,894.43 2,894.59 2,894.31 2,894.59 289,551.8K
20:06 2,894.81 2,894.81 2,890.48 2,890.53 362,068.2K
20:07 2,891.18 2,892.26 2,891.18 2,892.04 220,662.1K
20:08 2,892.16 2,892.26 2,891.98 2,891.99 203,413.6K
20:09 2,892.11 2,892.71 2,892.01 2,892.71 224,464.4K
20:10 2,892.77 2,893.46 2,892.77 2,892.95 142,946.2K
20:11 2,892.91 2,893.35 2,892.90 2,893.04 126,138.7K
20:12 2,893.07 2,893.29 2,892.70 2,892.72 150,747.3K
20:13 2,892.68 2,892.81 2,892.53 2,892.53 133,946.6K
20:14 2,892.50 2,892.89 2,892.50 2,892.84 155,095.9K
20:15 2,893.08 2,893.78 2,892.99 2,893.66 180,366.6K
20:16 2,893.74 2,893.82 2,892.67 2,892.97 180,168.1K
20:17 2,893.09 2,893.19 2,891.86 2,892.02 257,562.6K
20:18 2,891.73 2,891.91 2,890.58 2,890.58 243,297.2K
20:19 2,890.50 2,890.50 2,887.67 2,887.67 366,311.0K
20:20 2,887.46 2,888.45 2,887.42 2,888.45 220,768.0K
20:21 2,888.71 2,889.21 2,888.67 2,889.20 140,122.5K
20:22 2,889.21 2,889.30 2,888.58 2,888.62 111,390.5K
20:23 2,888.66 2,888.66 2,888.07 2,888.07 110,682.8K
20:24 2,887.99 2,887.99 2,885.00 2,885.06 310,852.1K
20:25 2,885.23 2,886.36 2,884.98 2,886.36 187,776.5K
20:26 2,886.35 2,886.86 2,885.81 2,885.81 112,350.8K
20:27 2,885.60 2,885.73 2,885.41 2,885.66 117,691.3K
20:28 2,885.63 2,886.40 2,885.63 2,886.36 72,304.7K
20:29 2,886.23 2,886.44 2,886.04 2,886.04 113,642.6K
20:30 2,886.17 2,886.18 2,885.96 2,885.96 82,243.6K
20:31 2,886.01 2,886.01 2,885.42 2,885.42 101,333.8K
20:32 2,885.76 2,885.81 2,885.62 2,885.65 61,865.8K
20:33 2,885.74 2,886.24 2,885.62 2,886.24 69,881.6K
20:34 2,886.30 2,887.05 2,886.30 2,886.99 123,843.1K
20:35 2,887.03 2,887.73 2,887.03 2,887.66 121,378.5K
20:36 2,887.74 2,888.18 2,887.74 2,887.77 135,663.6K
20:37 2,887.89 2,889.62 2,887.65 2,889.62 234,527.2K
20:38 2,889.82 2,889.92 2,889.53 2,889.60 139,202.2K
20:39 2,889.67 2,889.67 2,888.77 2,888.89 104,625.8K
20:40 2,888.87 2,888.92 2,888.51 2,888.51 130,075.0K
20:41 2,888.47 2,888.97 2,888.30 2,888.88 116,328.1K
20:42 2,888.91 2,888.91 2,888.62 2,888.75 61,830.6K
20:43 2,888.66 2,888.75 2,888.52 2,888.66 66,311.7K
20:44 2,888.71 2,888.71 2,888.44 2,888.70 68,406.4K
20:45 2,888.61 2,888.61 2,888.18 2,888.40 89,309.7K
20:46 2,888.33 2,888.33 2,887.98 2,888.06 87,706.7K
20:47 2,887.71 2,887.71 2,887.15 2,887.17 139,552.3K
20:48 2,887.21 2,887.21 2,886.37 2,886.42 88,805.7K
20:49 2,886.00 2,886.05 2,885.36 2,885.36 95,725.4K
20:50 2,885.40 2,885.43 2,885.18 2,885.27 84,391.5K
20:51 2,885.27 2,885.28 2,884.97 2,885.06 67,134.5K
20:52 2,885.07 2,885.07 2,884.31 2,884.41 128,098.4K
20:53 2,884.38 2,884.38 2,883.54 2,883.73 97,301.9K
20:54 2,883.66 2,884.75 2,883.66 2,883.78 96,602.2K
20:55 2,883.90 2,884.37 2,883.90 2,884.37 100,193.1K
20:56 2,884.45 2,884.51 2,883.97 2,884.25 102,889.6K
20:57 2,884.18 2,884.22 2,883.98 2,884.22 32,843.6K
20:58 2,884.21 2,884.21 2,883.86 2,883.87 68,144.1K
20:59 2,883.67 2,884.03 2,883.67 2,884.00 69,180.9K
21:00 2,883.89 2,884.46 2,883.89 2,884.43 164,407.5K
21:01 2,884.38 2,884.70 2,884.38 2,884.70 107,658.0K
21:02 2,884.81 2,885.16 2,884.61 2,885.16 153,153.4K
21:03 2,885.14 2,885.83 2,885.14 2,885.83 142,141.8K
21:04 2,885.73 2,887.53 2,885.70 2,887.49 127,893.5K
21:05 2,887.46 2,887.80 2,887.11 2,887.49 92,604.7K
21:06 2,887.35 2,887.37 2,887.07 2,887.17 51,470.2K
21:07 2,886.91 2,887.06 2,886.79 2,886.91 77,812.6K
21:08 2,886.76 2,886.81 2,885.89 2,885.97 78,415.1K
21:09 2,885.93 2,885.93 2,885.11 2,885.18 53,857.7K
21:10 2,885.27 2,886.55 2,885.27 2,886.14 43,320.1K
21:11 2,886.17 2,886.26 2,885.81 2,885.81 44,701.0K
21:12 2,885.86 2,887.48 2,885.77 2,887.48 87,815.2K
21:13 2,887.68 2,887.68 2,887.42 2,887.42 43,333.3K
21:14 2,887.31 2,888.04 2,887.29 2,887.88 61,291.0K
21:15 2,887.77 2,888.13 2,887.56 2,888.03 77,701.3K
21:16 2,888.13 2,888.21 2,887.74 2,887.74 50,210.9K
21:17 2,887.78 2,887.78 2,887.61 2,887.71 35,661.9K
21:18 2,887.86 2,888.08 2,887.86 2,888.05 38,912.3K
21:19 2,888.07 2,888.41 2,888.06 2,888.23 51,034.4K
21:20 2,888.35 2,888.54 2,888.32 2,888.32 85,812.9K
21:21 2,888.37 2,888.51 2,888.30 2,888.36 37,405.1K
21:22 2,888.42 2,888.45 2,887.98 2,888.05 72,858.4K
21:23 2,888.10 2,888.23 2,888.01 2,888.21 75,487.3K
21:24 2,888.27 2,888.27 2,887.84 2,888.11 59,035.4K
21:25 2,888.06 2,888.14 2,887.69 2,887.97 52,474.2K
21:26 2,887.97 2,888.06 2,887.62 2,887.93 55,634.2K
21:27 2,887.90 2,888.00 2,887.44 2,887.44 48,425.2K
21:28 2,887.47 2,887.56 2,887.25 2,887.26 44,960.8K
21:29 2,887.08 2,887.08 2,886.73 2,886.84 68,146.4K
21:30 2,886.94 2,886.95 2,886.58 2,886.58 44,456.1K
21:31 2,886.55 2,886.55 2,886.27 2,886.38 51,031.1K
21:32 2,886.36 2,886.36 2,885.93 2,886.06 81,034.4K
21:33 2,886.16 2,886.21 2,885.80 2,886.21 62,488.6K
21:34 2,886.17 2,886.54 2,886.17 2,886.50 53,680.0K
21:35 2,886.28 2,886.33 2,885.98 2,886.12 33,337.6K
21:36 2,885.98 2,888.81 2,885.89 2,888.45 141,166.2K
21:37 2,888.50 2,888.71 2,888.38 2,888.66 63,581.3K
21:38 2,888.75 2,888.95 2,888.61 2,888.95 61,600.0K
21:39 2,888.94 2,888.94 2,888.27 2,888.35 143,493.9K
21:40 2,888.39 2,888.64 2,888.07 2,888.64 88,953.2K
21:41 2,888.68 2,888.72 2,888.47 2,888.64 39,335.3K
21:42 2,888.68 2,888.85 2,888.38 2,888.48 105,707.7K
21:43 2,888.50 2,888.91 2,888.46 2,888.67 90,272.2K
21:44 2,888.73 2,889.62 2,888.73 2,889.62 110,027.9K
21:45 2,889.57 2,889.71 2,889.29 2,889.29 99,178.2K
21:46 2,889.33 2,889.41 2,889.02 2,889.14 60,431.4K
21:47 2,889.17 2,889.41 2,889.17 2,889.27 65,497.1K
21:48 2,889.30 2,889.30 2,889.00 2,889.03 50,853.2K
21:49 2,888.89 2,889.15 2,888.83 2,889.02 42,147.3K
21:50 2,889.13 2,889.93 2,889.13 2,889.88 119,499.3K
21:51 2,889.96 2,890.82 2,889.96 2,890.80 121,531.7K
21:52 2,890.77 2,891.31 2,890.51 2,891.31 131,018.4K
21:53 2,891.26 2,891.53 2,891.26 2,891.36 117,640.5K
21:54 2,891.39 2,891.73 2,891.39 2,891.67 84,947.2K
21:55 2,891.73 2,891.73 2,891.20 2,891.27 72,210.4K
21:56 2,891.15 2,891.86 2,891.15 2,891.71 112,309.4K
21:57 2,891.72 2,891.93 2,891.68 2,891.86 115,643.8K
21:58 2,892.11 2,893.18 2,891.98 2,893.18 171,564.9K
21:59 2,893.13 2,893.31 2,893.06 2,893.23 176,878.8K
22:00 2,893.27 2,893.27 2,892.48 2,892.63 104,731.6K
22:01 2,892.59 2,893.56 2,892.28 2,893.56 93,244.6K
22:02 2,893.57 2,893.57 2,892.94 2,893.16 55,599.5K
22:03 2,893.19 2,893.61 2,893.00 2,893.59 76,401.1K
22:04 2,893.61 2,893.94 2,893.49 2,893.94 69,927.4K
22:05 2,893.83 2,894.72 2,893.83 2,894.72 172,253.1K
22:06 2,894.74 2,895.74 2,894.74 2,895.74 200,745.7K
22:07 2,895.70 2,896.02 2,895.70 2,895.70 102,118.1K
22:08 2,895.63 2,895.71 2,895.47 2,895.71 116,277.6K
22:09 2,895.66 2,895.73 2,895.32 2,895.52 70,979.6K
22:10 2,895.51 2,895.51 2,895.19 2,895.26 67,911.2K
22:11 2,895.31 2,895.31 2,894.88 2,895.03 106,230.5K
22:12 2,895.07 2,895.14 2,894.44 2,894.59 91,451.3K
22:13 2,894.54 2,894.54 2,893.94 2,893.94 94,476.4K
22:14 2,894.06 2,894.24 2,894.06 2,894.23 72,603.8K
22:15 2,894.11 2,894.18 2,893.85 2,893.90 53,266.4K
22:16 2,893.85 2,894.01 2,893.76 2,894.00 94,952.9K
22:17 2,893.93 2,893.93 2,893.65 2,893.65 53,604.4K
22:18 2,893.48 2,893.93 2,893.48 2,893.60 68,849.5K
22:19 2,893.63 2,893.70 2,893.36 2,893.45 35,550.0K
22:20 2,893.54 2,894.21 2,893.54 2,894.21 100,812.6K
22:21 2,894.06 2,894.45 2,894.06 2,894.28 73,546.2K
22:22 2,894.41 2,894.70 2,894.21 2,894.70 68,613.6K
22:23 2,894.69 2,895.09 2,894.67 2,894.97 44,457.1K
22:24 2,895.05 2,895.23 2,894.89 2,895.04 40,624.9K
22:25 2,895.09 2,895.21 2,894.47 2,894.51 56,932.0K
22:26 2,894.45 2,894.74 2,894.45 2,894.61 51,733.5K
22:27 2,894.60 2,894.66 2,894.45 2,894.66 37,944.7K
22:28 2,894.59 2,894.65 2,894.36 2,894.36 38,679.6K
22:29 2,894.36 2,894.60 2,894.36 2,894.60 98,350.7K
22:30 2,894.61 2,894.87 2,894.61 2,894.72 113,927.9K
22:31 2,894.57 2,894.57 2,894.14 2,894.31 102,501.5K
22:32 2,894.35 2,894.76 2,894.07 2,894.76 183,114.8K
22:33 2,894.70 2,894.76 2,894.50 2,894.50 65,984.7K
22:34 2,894.46 2,894.57 2,894.21 2,894.57 66,367.3K
22:35 2,894.59 2,894.59 2,894.20 2,894.31 69,825.1K
22:36 2,894.33 2,894.54 2,894.20 2,894.20 120,801.1K
22:37 2,894.29 2,894.63 2,894.29 2,894.63 53,553.9K
22:38 2,894.64 2,894.81 2,894.52 2,894.52 73,371.4K
22:39 2,894.51 2,894.83 2,894.51 2,894.79 65,673.7K
22:40 2,894.84 2,895.15 2,894.84 2,895.11 100,714.8K
22:41 2,895.03 2,895.33 2,894.99 2,895.33 81,403.4K
22:42 2,895.41 2,895.63 2,895.40 2,895.63 112,577.2K
22:43 2,895.72 2,895.91 2,895.65 2,895.91 70,708.3K
22:44 2,895.86 2,895.98 2,895.75 2,895.90 118,668.9K
22:45 2,895.86 2,896.45 2,895.78 2,896.45 139,896.8K
22:46 2,896.51 2,897.17 2,896.46 2,897.17 133,384.9K
22:47 2,897.21 2,897.30 2,896.92 2,896.92 119,000.9K
22:48 2,896.86 2,897.37 2,896.68 2,897.28 76,542.1K
22:49 2,897.25 2,897.25 2,897.06 2,897.06 39,569.2K
22:50 2,897.10 2,897.15 2,896.98 2,897.03 58,387.2K
22:51 2,897.05 2,897.17 2,896.91 2,896.93 59,651.8K
22:52 2,896.88 2,896.88 2,896.43 2,896.67 109,138.7K
22:53 2,896.57 2,896.90 2,896.52 2,896.78 97,288.8K
22:54 2,896.76 2,897.02 2,896.76 2,897.02 47,052.7K
22:55 2,897.08 2,897.17 2,896.88 2,896.91 48,325.3K
22:56 2,896.89 2,896.89 2,896.59 2,896.79 73,377.9K
22:57 2,896.79 2,896.79 2,896.37 2,896.64 57,126.8K
22:58 2,896.48 2,896.80 2,896.48 2,896.75 61,217.5K
22:59 2,896.72 2,896.88 2,896.69 2,896.72 57,688.1K
23:00 2,896.64 2,897.02 2,896.63 2,897.01 81,364.3K
23:01 2,897.06 2,897.53 2,896.99 2,897.22 79,691.2K
23:02 2,897.33 2,897.37 2,897.18 2,897.23 74,698.0K
23:03 2,897.15 2,897.45 2,897.15 2,897.23 68,605.2K
23:04 2,897.30 2,897.73 2,897.30 2,897.73 83,012.6K
23:05 2,897.87 2,898.37 2,897.87 2,898.29 133,798.9K
23:06 2,898.32 2,898.32 2,898.04 2,898.22 79,525.7K
23:07 2,898.10 2,898.37 2,898.10 2,898.23 81,190.4K
23:08 2,898.33 2,898.97 2,898.33 2,898.97 160,560.6K
23:09 2,898.96 2,898.96 2,898.21 2,898.61 96,957.2K
23:10 2,898.67 2,898.87 2,898.64 2,898.81 61,254.7K
23:11 2,898.61 2,898.84 2,898.61 2,898.84 69,511.5K
23:12 2,899.00 2,899.00 2,898.55 2,898.60 67,805.2K
23:13 2,898.66 2,898.66 2,898.30 2,898.45 78,470.9K
23:14 2,898.56 2,898.74 2,898.51 2,898.72 73,082.5K
23:15 2,898.81 2,899.07 2,898.69 2,899.07 61,918.9K
23:16 2,899.07 2,899.10 2,898.87 2,898.87 90,130.1K
23:17 2,898.92 2,899.65 2,898.88 2,899.65 75,168.5K
23:18 2,899.70 2,899.77 2,899.54 2,899.62 93,154.5K
23:19 2,899.81 2,900.11 2,899.61 2,899.84 78,257.3K
23:20 2,899.80 2,899.97 2,899.61 2,899.85 73,708.0K
23:21 2,899.68 2,899.84 2,899.60 2,899.60 86,468.3K
23:22 2,899.72 2,899.93 2,899.53 2,899.71 64,353.2K
23:23 2,899.72 2,900.16 2,899.72 2,899.83 48,893.9K
23:24 2,899.76 2,899.92 2,899.69 2,899.78 45,640.8K
23:25 2,899.79 2,899.82 2,899.61 2,899.82 53,722.3K
23:26 2,899.83 2,899.83 2,899.53 2,899.63 105,041.8K
23:27 2,899.61 2,900.05 2,899.48 2,899.59 63,689.2K
23:28 2,899.62 2,899.62 2,899.32 2,899.62 73,777.1K
23:29 2,899.59 2,899.84 2,899.36 2,899.36 72,607.2K
23:30 2,899.45 2,899.82 2,899.03 2,899.08 84,199.2K
23:31 2,899.20 2,899.47 2,899.04 2,899.27 69,684.6K
23:32 2,899.14 2,899.52 2,899.12 2,899.23 44,436.8K
23:33 2,899.26 2,899.35 2,899.13 2,899.13 58,954.4K
23:34 2,899.11 2,899.31 2,899.11 2,899.18 48,320.6K
23:35 2,899.16 2,899.40 2,899.16 2,899.38 60,905.4K
23:36 2,899.25 2,899.31 2,899.11 2,899.29 82,838.8K
23:37 2,899.26 2,899.79 2,899.18 2,899.71 142,145.7K
23:38 2,899.72 2,899.79 2,899.57 2,899.71 81,079.4K
23:39 2,899.76 2,899.93 2,899.52 2,899.81 64,820.1K
23:40 2,899.86 2,900.00 2,899.70 2,900.00 86,873.1K
23:41 2,900.15 2,900.69 2,900.15 2,900.69 101,179.0K
23:42 2,900.54 2,900.93 2,900.54 2,900.58 109,820.2K
23:43 2,900.76 2,901.14 2,900.64 2,900.73 79,092.9K
23:44 2,900.75 2,901.20 2,900.69 2,901.20 64,539.7K
23:45 2,901.28 2,901.97 2,901.15 2,901.90 119,359.2K
23:46 2,901.88 2,901.93 2,901.73 2,901.77 140,063.0K
23:47 2,902.05 2,902.16 2,901.90 2,902.06 129,769.8K
23:48 2,901.93 2,902.15 2,901.81 2,901.89 130,480.2K
23:49 2,902.01 2,902.18 2,901.60 2,902.16 165,468.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available