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 2,904.96 2,904.96 2,895.35 2,898.36 1,278,221.2K
10:01 2,899.65 2,900.67 2,898.53 2,900.32 478,015.7K
10:02 2,900.32 2,902.26 2,900.10 2,902.26 356,631.7K
10:03 2,902.90 2,903.12 2,901.66 2,902.58 328,296.9K
10:04 2,902.81 2,904.35 2,902.81 2,904.26 302,301.5K
10:05 2,904.15 2,904.15 2,899.20 2,899.28 391,757.8K
10:06 2,899.17 2,900.54 2,898.27 2,899.53 455,895.1K
10:07 2,899.36 2,899.36 2,896.70 2,896.70 449,567.3K
10:08 2,896.50 2,896.50 2,894.40 2,894.80 649,063.3K
10:09 2,894.78 2,899.10 2,894.49 2,897.12 476,200.1K
10:10 2,897.39 2,898.87 2,897.36 2,898.77 260,109.3K
10:11 2,898.65 2,898.90 2,898.27 2,898.85 190,635.6K
10:12 2,898.92 2,898.92 2,896.83 2,896.85 164,347.2K
10:13 2,896.80 2,898.57 2,895.91 2,898.44 287,104.3K
10:14 2,897.63 2,898.68 2,897.54 2,898.63 191,643.8K
10:15 2,898.71 2,899.21 2,898.23 2,899.21 209,507.0K
10:16 2,899.39 2,900.26 2,898.82 2,899.40 276,412.2K
10:17 2,899.41 2,899.41 2,898.85 2,898.96 187,932.3K
10:18 2,899.03 2,901.23 2,899.03 2,901.18 222,977.2K
10:19 2,901.32 2,903.23 2,901.32 2,903.17 267,636.8K
10:20 2,903.12 2,903.12 2,900.88 2,900.88 216,179.2K
10:21 2,900.75 2,901.22 2,900.75 2,900.84 180,336.3K
10:22 2,900.46 2,900.46 2,898.04 2,898.04 336,692.1K
10:23 2,898.30 2,899.69 2,898.30 2,899.69 204,207.8K
10:24 2,899.32 2,900.76 2,899.32 2,900.44 260,508.7K
10:25 2,900.54 2,900.54 2,899.88 2,900.34 180,787.2K
10:26 2,900.36 2,900.36 2,898.08 2,898.08 312,871.5K
10:27 2,898.25 2,898.25 2,896.61 2,896.63 270,731.7K
10:28 2,896.61 2,897.02 2,896.15 2,896.62 288,084.3K
10:29 2,896.35 2,896.35 2,895.04 2,895.16 225,675.6K
10:30 2,895.16 2,896.15 2,895.16 2,895.54 273,471.9K
10:31 2,895.53 2,898.15 2,895.50 2,897.59 243,357.3K
10:32 2,897.72 2,897.72 2,897.20 2,897.55 102,289.0K
10:33 2,897.64 2,898.00 2,897.51 2,897.66 128,898.1K
10:34 2,897.44 2,897.44 2,896.89 2,896.89 146,959.4K
10:35 2,896.80 2,896.80 2,894.13 2,894.15 350,589.4K
10:36 2,893.90 2,894.46 2,893.24 2,894.46 478,214.0K
10:37 2,894.48 2,896.15 2,894.01 2,896.15 246,654.2K
10:38 2,896.39 2,896.83 2,896.21 2,896.78 296,480.5K
10:39 2,896.38 2,896.67 2,896.03 2,896.65 178,330.9K
10:40 2,896.90 2,898.52 2,896.43 2,898.52 338,050.7K
10:41 2,898.48 2,901.90 2,898.48 2,901.78 433,069.4K
10:42 2,902.18 2,902.18 2,900.41 2,900.75 305,241.4K
10:43 2,900.80 2,903.11 2,900.80 2,903.05 210,886.6K
10:44 2,903.17 2,908.59 2,902.90 2,908.24 678,798.5K
10:45 2,907.86 2,911.18 2,907.86 2,911.18 608,947.1K
10:46 2,911.27 2,911.27 2,908.18 2,909.48 558,354.9K
10:47 2,909.49 2,911.34 2,909.42 2,909.69 459,586.8K
10:48 2,909.41 2,910.50 2,908.47 2,910.50 271,373.3K
10:49 2,910.94 2,912.49 2,910.94 2,912.49 465,685.1K
10:50 2,912.60 2,912.60 2,910.27 2,910.27 453,171.1K
10:51 2,910.35 2,910.58 2,909.87 2,910.58 189,818.9K
10:52 2,910.42 2,910.42 2,909.56 2,909.56 236,344.8K
10:53 2,909.39 2,909.72 2,908.81 2,908.81 215,437.1K
10:54 2,908.98 2,909.43 2,907.07 2,907.07 228,899.8K
10:55 2,907.17 2,907.77 2,905.89 2,907.70 182,064.3K
10:56 2,908.22 2,908.98 2,907.90 2,908.98 277,968.3K
10:57 2,909.61 2,910.22 2,909.27 2,910.22 303,368.4K
10:58 2,910.60 2,911.00 2,910.41 2,911.00 399,344.3K
10:59 2,910.99 2,910.99 2,910.10 2,910.73 192,441.0K
11:00 2,910.56 2,910.95 2,910.27 2,910.95 294,285.4K
11:01 2,910.92 2,914.69 2,910.92 2,914.56 467,071.0K
11:02 2,914.67 2,916.43 2,914.67 2,916.43 602,813.6K
11:03 2,916.61 2,916.61 2,915.27 2,915.91 428,996.1K
11:04 2,916.06 2,917.72 2,916.06 2,917.68 396,069.3K
11:05 2,918.02 2,919.56 2,917.87 2,919.19 601,916.2K
11:06 2,918.83 2,918.83 2,917.65 2,917.65 453,545.4K
11:07 2,917.34 2,918.35 2,917.34 2,918.28 195,857.7K
11:08 2,918.17 2,918.17 2,916.36 2,916.36 213,829.0K
11:09 2,915.20 2,915.54 2,914.85 2,915.20 251,641.2K
11:10 2,915.42 2,917.96 2,915.36 2,917.96 270,790.5K
11:11 2,918.04 2,918.04 2,916.78 2,916.95 178,384.1K
11:12 2,916.90 2,916.97 2,916.36 2,916.36 145,460.3K
11:13 2,916.07 2,916.99 2,916.07 2,916.99 171,790.4K
11:14 2,916.92 2,919.78 2,916.92 2,919.75 413,112.0K
11:15 2,919.65 2,920.73 2,919.65 2,920.73 352,047.2K
11:16 2,921.12 2,921.63 2,920.66 2,921.63 509,803.7K
11:17 2,921.61 2,922.87 2,921.61 2,922.87 698,732.9K
11:18 2,922.96 2,923.49 2,921.75 2,921.75 391,447.5K
11:19 2,921.84 2,923.48 2,921.83 2,923.48 284,636.7K
11:20 2,923.42 2,924.35 2,923.42 2,923.87 559,276.2K
11:21 2,923.07 2,923.14 2,922.11 2,922.47 583,312.2K
11:22 2,922.10 2,923.59 2,922.07 2,923.59 363,030.4K
11:23 2,923.70 2,924.30 2,923.70 2,923.99 349,963.3K
11:24 2,924.24 2,924.24 2,921.98 2,922.07 422,995.1K
11:25 2,921.62 2,921.62 2,919.93 2,920.23 515,689.4K
11:26 2,920.14 2,920.14 2,919.41 2,919.41 253,032.5K
11:27 2,919.11 2,919.42 2,918.03 2,918.10 269,623.8K
11:28 2,918.32 2,920.49 2,918.32 2,920.49 333,857.9K
11:29 2,920.44 2,920.58 2,918.83 2,919.03 189,403.0K
11:30 2,918.82 2,919.54 2,918.57 2,919.50 236,778.3K
11:31 2,919.93 2,921.13 2,919.93 2,921.13 255,016.3K
11:32 2,921.16 2,923.51 2,921.16 2,923.51 390,552.5K
11:33 2,923.70 2,923.70 2,922.07 2,922.17 289,134.7K
11:34 2,922.18 2,923.05 2,921.61 2,923.05 262,155.2K
11:35 2,922.96 2,923.17 2,922.51 2,922.61 122,447.6K
11:36 2,922.59 2,922.59 2,921.93 2,922.17 129,585.0K
11:37 2,922.21 2,922.59 2,922.21 2,922.55 135,077.1K
11:38 2,922.54 2,922.58 2,922.18 2,922.26 177,001.9K
11:39 2,922.35 2,922.35 2,920.46 2,920.74 274,643.0K
11:40 2,920.80 2,921.03 2,919.78 2,920.98 135,896.5K
11:41 2,920.57 2,920.86 2,918.62 2,918.62 229,773.4K
11:42 2,918.87 2,920.57 2,918.87 2,920.57 186,940.7K
11:43 2,920.79 2,920.79 2,919.73 2,919.73 106,102.6K
11:44 2,920.00 2,920.28 2,919.34 2,919.72 128,083.3K
11:45 2,919.48 2,920.03 2,919.27 2,920.03 130,398.7K
11:46 2,920.14 2,921.80 2,920.14 2,921.80 185,060.3K
11:47 2,922.05 2,922.05 2,920.99 2,921.02 219,942.6K
11:48 2,921.18 2,922.49 2,921.18 2,922.49 198,237.7K
11:49 2,922.58 2,923.81 2,922.48 2,923.72 253,763.4K
11:50 2,923.89 2,924.59 2,923.80 2,924.59 179,721.6K
11:51 2,924.63 2,925.16 2,922.80 2,923.21 254,537.2K
11:52 2,923.00 2,923.22 2,922.73 2,922.93 87,731.4K
11:53 2,923.04 2,923.60 2,922.99 2,923.45 154,670.0K
11:54 2,923.51 2,924.06 2,923.47 2,923.65 191,695.9K
11:55 2,923.86 2,923.86 2,921.98 2,922.39 197,201.3K
11:56 2,922.71 2,923.26 2,922.71 2,923.25 169,530.5K
11:57 2,923.38 2,923.38 2,921.54 2,921.54 284,174.2K
11:58 2,921.60 2,922.71 2,921.57 2,921.57 278,714.5K
11:59 2,921.67 2,921.67 2,920.99 2,921.42 150,958.3K
12:00 2,921.59 2,922.10 2,921.37 2,922.05 138,431.2K
12:01 2,922.11 2,922.11 2,920.73 2,921.28 131,894.5K
12:02 2,921.36 2,922.50 2,921.36 2,921.76 126,580.1K
12:03 2,921.72 2,921.72 2,920.71 2,921.17 117,186.8K
12:04 2,921.27 2,921.80 2,921.26 2,921.80 102,885.9K
12:05 2,922.07 2,922.38 2,921.92 2,922.38 120,144.3K
12:06 2,922.30 2,923.88 2,922.30 2,923.88 296,684.1K
12:07 2,923.96 2,924.79 2,923.86 2,924.79 238,955.7K
12:08 2,925.23 2,927.13 2,925.23 2,926.79 502,255.2K
12:09 2,926.66 2,926.98 2,926.61 2,926.67 296,053.6K
12:10 2,926.81 2,927.14 2,926.02 2,926.12 417,142.1K
12:11 2,926.13 2,926.13 2,923.90 2,923.90 280,579.1K
12:12 2,924.03 2,926.27 2,924.03 2,926.24 176,587.1K
12:13 2,926.33 2,926.33 2,925.52 2,925.62 199,176.3K
12:14 2,925.79 2,926.03 2,925.68 2,925.94 171,989.4K
12:15 2,925.84 2,926.34 2,925.74 2,926.16 174,838.6K
12:16 2,926.31 2,926.32 2,925.91 2,925.91 167,796.4K
12:17 2,926.07 2,926.18 2,924.46 2,924.46 212,674.2K
12:18 2,924.58 2,924.72 2,923.32 2,923.32 289,405.1K
12:19 2,923.45 2,923.45 2,922.85 2,922.98 255,928.2K
12:20 2,923.02 2,923.14 2,922.40 2,922.40 151,826.0K
12:21 2,922.50 2,923.12 2,922.36 2,923.02 181,671.6K
12:22 2,923.09 2,923.58 2,922.79 2,923.57 74,577.8K
12:23 2,923.54 2,924.92 2,923.54 2,924.92 129,834.4K
12:24 2,924.87 2,925.27 2,924.16 2,924.53 124,412.7K
12:25 2,924.51 2,924.87 2,923.91 2,923.93 168,009.2K
12:26 2,923.48 2,923.80 2,922.68 2,922.68 173,421.4K
12:27 2,922.47 2,922.47 2,921.99 2,922.36 300,776.5K
12:28 2,922.28 2,922.28 2,921.48 2,921.87 162,447.1K
12:29 2,922.02 2,922.02 2,920.98 2,921.51 200,823.0K
12:30 2,921.50 2,922.40 2,921.50 2,922.09 101,851.0K
12:31 2,922.01 2,922.57 2,922.01 2,922.57 63,041.2K
12:32 2,922.90 2,922.90 2,921.69 2,921.69 98,357.9K
12:33 2,921.95 2,922.11 2,920.04 2,920.04 160,433.6K
12:34 2,919.94 2,920.51 2,919.94 2,920.18 170,760.0K
12:35 2,920.11 2,920.11 2,918.66 2,919.32 211,161.8K
12:36 2,919.62 2,920.52 2,919.62 2,920.01 121,276.8K
12:37 2,919.73 2,920.76 2,919.73 2,920.27 136,374.0K
12:38 2,919.80 2,920.15 2,919.73 2,920.15 118,865.4K
12:39 2,919.97 2,919.97 2,919.30 2,919.45 144,965.3K
12:40 2,919.46 2,919.74 2,919.25 2,919.26 153,579.4K
12:41 2,919.23 2,919.23 2,916.87 2,916.87 262,857.0K
12:42 2,916.61 2,916.72 2,915.20 2,915.20 329,363.7K
12:43 2,915.16 2,915.49 2,914.64 2,915.49 185,787.3K
12:44 2,915.43 2,916.22 2,915.43 2,915.77 148,805.7K
12:45 2,915.77 2,916.29 2,915.71 2,916.26 89,899.3K
12:46 2,916.30 2,917.60 2,916.24 2,917.46 148,587.4K
12:47 2,917.53 2,917.53 2,917.00 2,917.37 198,210.0K
12:48 2,917.36 2,917.70 2,917.18 2,917.54 148,355.1K
12:49 2,918.03 2,919.50 2,918.03 2,919.50 286,996.6K
12:50 2,919.34 2,919.34 2,918.69 2,918.82 170,966.8K
12:51 2,918.76 2,920.20 2,918.76 2,920.20 260,858.4K
12:52 2,920.40 2,921.13 2,920.40 2,920.74 208,702.6K
12:53 2,920.62 2,921.32 2,920.62 2,921.27 196,981.6K
12:54 2,921.22 2,921.65 2,920.96 2,921.62 130,480.8K
12:55 2,922.01 2,922.14 2,921.40 2,921.40 180,089.6K
12:56 2,921.47 2,921.74 2,921.28 2,921.64 106,720.7K
12:57 2,921.60 2,921.60 2,920.77 2,921.21 112,031.6K
12:58 2,921.11 2,921.66 2,920.67 2,921.66 118,743.0K
12:59 2,921.70 2,922.04 2,921.57 2,921.57 107,046.2K
13:00 2,921.91 2,921.91 2,921.55 2,921.55 80,662.5K
13:01 2,921.70 2,921.70 2,920.18 2,920.18 126,019.4K
13:02 2,920.20 2,920.20 2,919.20 2,919.47 90,505.9K
13:03 2,919.35 2,919.35 2,918.82 2,919.17 78,889.0K
13:04 2,919.28 2,919.38 2,918.38 2,918.47 91,050.2K
13:05 2,918.51 2,919.14 2,918.51 2,919.14 96,121.0K
13:06 2,919.24 2,920.13 2,919.24 2,920.12 78,439.5K
13:07 2,920.17 2,920.19 2,919.38 2,919.66 66,864.2K
13:08 2,919.35 2,919.57 2,918.95 2,919.57 65,992.7K
13:09 2,919.62 2,919.62 2,918.89 2,918.89 124,463.1K
13:10 2,919.06 2,919.36 2,919.04 2,919.22 95,747.3K
13:11 2,919.16 2,919.18 2,918.27 2,918.36 127,489.5K
13:12 2,918.33 2,918.37 2,917.50 2,917.71 113,480.3K
13:13 2,917.27 2,917.96 2,917.27 2,917.87 90,346.0K
13:14 2,917.88 2,917.97 2,917.67 2,917.78 87,222.7K
13:15 2,917.75 2,917.88 2,917.58 2,917.62 111,898.9K
13:16 2,917.40 2,917.44 2,916.82 2,917.44 100,914.7K
13:17 2,917.38 2,918.06 2,917.31 2,918.06 177,436.1K
13:18 2,918.03 2,918.77 2,918.03 2,918.77 77,694.6K
13:19 2,918.87 2,919.51 2,918.87 2,919.47 111,368.9K
13:20 2,919.44 2,919.52 2,919.14 2,919.45 127,676.6K
13:21 2,919.57 2,919.59 2,919.35 2,919.43 72,675.2K
13:22 2,919.64 2,921.86 2,919.64 2,921.80 344,026.7K
13:23 2,921.81 2,922.73 2,921.81 2,922.48 178,781.0K
13:24 2,922.64 2,923.05 2,921.86 2,921.93 178,021.0K
13:25 2,921.94 2,922.51 2,921.90 2,922.51 161,691.0K
13:26 2,922.59 2,924.30 2,922.59 2,924.00 431,181.7K
13:27 2,924.09 2,925.22 2,924.09 2,924.85 375,799.7K
13:28 2,924.93 2,925.21 2,923.88 2,924.61 286,803.5K
13:29 2,924.66 2,925.04 2,924.15 2,925.00 208,480.0K
13:30 2,925.17 2,927.68 2,925.04 2,927.68 502,719.6K
13:31 2,927.65 2,928.97 2,927.65 2,928.81 420,316.6K
13:32 2,928.50 2,928.50 2,927.42 2,927.42 235,770.8K
13:33 2,927.95 2,928.60 2,927.52 2,927.52 356,755.3K
13:34 2,927.16 2,927.18 2,926.44 2,926.91 270,537.1K
13:35 2,926.94 2,927.36 2,926.42 2,926.42 167,776.2K
13:36 2,926.29 2,926.29 2,925.69 2,925.88 195,130.6K
13:37 2,925.87 2,925.87 2,925.40 2,925.40 182,803.8K
13:38 2,925.25 2,925.96 2,925.25 2,925.96 109,839.3K
13:39 2,925.92 2,926.04 2,925.84 2,925.93 81,717.3K
13:40 2,926.03 2,926.36 2,926.00 2,926.36 67,360.9K
13:41 2,926.31 2,926.44 2,926.31 2,926.44 99,709.2K
13:42 2,926.37 2,926.37 2,925.39 2,925.39 127,133.0K
13:43 2,925.39 2,926.11 2,925.39 2,926.00 96,872.6K
13:44 2,925.99 2,926.14 2,925.72 2,926.00 147,557.2K
13:45 2,926.02 2,926.25 2,926.02 2,926.22 87,226.1K
13:46 2,926.21 2,926.21 2,925.81 2,926.08 94,059.0K
13:47 2,926.09 2,926.15 2,925.87 2,926.15 129,156.1K
13:48 2,926.23 2,927.17 2,926.23 2,927.17 154,188.3K
13:49 2,927.31 2,927.68 2,927.31 2,927.50 157,699.6K
13:50 2,927.38 2,927.84 2,927.05 2,927.84 149,457.9K
13:51 2,927.24 2,928.62 2,927.24 2,928.61 317,624.7K
13:52 2,928.56 2,928.57 2,928.04 2,928.34 167,955.7K
13:53 2,928.44 2,929.49 2,928.41 2,929.49 283,323.4K
13:54 2,929.49 2,930.04 2,929.47 2,929.79 341,222.2K
13:55 2,929.78 2,930.80 2,929.74 2,930.80 364,794.2K
13:56 2,930.84 2,931.04 2,930.52 2,931.04 255,281.5K
13:57 2,931.08 2,931.08 2,930.13 2,930.13 266,895.1K
13:58 2,930.06 2,930.13 2,929.25 2,929.25 194,618.5K
13:59 2,929.24 2,929.24 2,928.40 2,928.45 162,718.2K
14:00 2,928.65 2,929.29 2,928.65 2,928.89 134,594.2K
14:01 2,929.04 2,929.04 2,928.76 2,928.80 76,914.6K
14:02 2,928.97 2,928.97 2,928.28 2,928.64 134,356.6K
14:03 2,928.60 2,928.98 2,928.60 2,928.87 139,882.8K
14:04 2,929.24 2,930.52 2,929.15 2,930.50 238,897.1K
14:05 2,930.44 2,930.44 2,928.78 2,928.93 294,915.4K
14:06 2,928.92 2,929.62 2,928.69 2,929.46 141,929.0K
14:07 2,929.40 2,929.40 2,929.21 2,929.26 134,261.5K
14:08 2,929.19 2,929.25 2,928.87 2,928.89 124,365.4K
14:09 2,928.81 2,928.81 2,926.83 2,926.90 220,979.6K
14:10 2,926.83 2,927.28 2,926.38 2,926.38 204,135.0K
14:11 2,926.20 2,926.76 2,926.20 2,926.66 184,856.9K
14:12 2,926.62 2,927.31 2,926.30 2,927.31 208,583.8K
14:13 2,927.38 2,928.49 2,927.38 2,928.31 153,552.8K
14:14 2,928.50 2,929.73 2,928.34 2,929.73 164,078.9K
14:15 2,929.94 2,930.32 2,929.94 2,930.08 172,374.5K
14:16 2,929.95 2,930.83 2,929.95 2,930.83 170,798.1K
14:17 2,931.00 2,931.67 2,930.99 2,931.62 176,031.1K
14:18 2,931.85 2,932.09 2,931.38 2,931.52 254,826.2K
14:19 2,931.71 2,932.54 2,931.71 2,932.54 181,328.1K
14:20 2,932.61 2,932.65 2,931.95 2,931.95 196,521.3K
14:21 2,931.89 2,931.90 2,931.13 2,931.13 162,046.5K
14:22 2,931.22 2,931.86 2,931.20 2,931.86 164,678.7K
14:23 2,931.94 2,932.49 2,931.90 2,932.49 117,324.3K
14:24 2,932.33 2,932.42 2,931.84 2,931.86 133,905.8K
14:25 2,931.15 2,931.15 2,929.24 2,929.24 203,855.5K
14:26 2,929.65 2,929.88 2,929.48 2,929.65 134,736.3K
14:27 2,929.58 2,929.58 2,928.34 2,928.34 156,739.5K
14:28 2,928.09 2,928.90 2,928.02 2,928.84 181,356.2K
14:29 2,928.92 2,929.68 2,928.77 2,929.35 176,433.2K
14:30 2,929.19 2,929.35 2,929.04 2,929.08 80,124.8K
14:31 2,929.00 2,929.24 2,928.92 2,929.24 66,401.8K
14:32 2,929.16 2,929.39 2,929.16 2,929.38 64,465.7K
14:33 2,929.55 2,930.20 2,929.55 2,930.20 183,074.8K
14:34 2,930.42 2,931.30 2,930.42 2,931.08 163,493.8K
14:35 2,931.10 2,931.34 2,928.01 2,928.01 193,417.4K
14:36 2,927.77 2,927.77 2,926.97 2,926.97 259,092.1K
14:37 2,927.09 2,927.55 2,926.90 2,927.55 142,242.3K
14:38 2,927.74 2,928.41 2,927.28 2,928.10 132,807.2K
14:39 2,928.00 2,928.51 2,928.00 2,928.43 140,571.2K
14:40 2,928.43 2,928.85 2,928.37 2,928.81 57,661.4K
14:41 2,929.06 2,929.72 2,929.06 2,929.72 139,989.5K
14:42 2,929.93 2,931.06 2,929.83 2,931.06 148,578.5K
14:43 2,931.09 2,931.09 2,930.10 2,930.67 126,332.7K
14:44 2,930.51 2,930.51 2,929.63 2,930.04 105,074.6K
14:45 2,930.05 2,930.05 2,929.23 2,929.46 81,609.7K
14:46 2,929.48 2,930.50 2,929.48 2,930.43 178,476.7K
14:47 2,930.37 2,931.41 2,930.26 2,931.41 163,957.2K
14:48 2,931.48 2,931.48 2,930.94 2,931.43 214,545.7K
14:49 2,931.68 2,932.46 2,931.67 2,932.45 226,306.6K
14:50 2,932.37 2,932.45 2,932.23 2,932.37 135,173.9K
14:51 2,932.56 2,933.11 2,932.45 2,933.11 197,648.2K
14:52 2,933.58 2,933.58 2,932.98 2,933.03 193,962.2K
14:53 2,932.79 2,933.68 2,932.79 2,933.50 235,291.5K
14:54 2,933.68 2,933.88 2,933.57 2,933.82 156,635.8K
14:55 2,933.70 2,933.81 2,933.38 2,933.38 177,193.0K
14:56 2,933.34 2,933.66 2,933.22 2,933.60 143,395.5K
14:57 2,933.61 2,933.83 2,933.60 2,933.83 110,674.3K
14:58 2,933.77 2,933.84 2,933.22 2,933.22 144,941.8K
14:59 2,933.26 2,933.26 2,930.97 2,931.05 234,175.0K
15:00 2,930.95 2,932.10 2,930.95 2,932.06 121,614.6K
15:01 2,932.21 2,932.93 2,932.14 2,932.80 138,146.4K
15:02 2,933.12 2,933.52 2,933.12 2,933.52 177,395.0K
15:03 2,933.31 2,933.75 2,933.31 2,933.75 92,747.7K
15:04 2,933.79 2,934.10 2,933.55 2,933.55 132,874.3K
15:05 2,933.59 2,933.63 2,933.38 2,933.38 116,278.6K
15:06 2,933.48 2,934.71 2,933.48 2,934.71 158,506.2K
15:07 2,934.81 2,934.90 2,933.50 2,933.52 142,556.3K
15:08 2,933.55 2,933.55 2,930.33 2,930.35 249,667.9K
15:09 2,930.44 2,931.49 2,930.37 2,931.45 99,052.1K
15:10 2,931.42 2,932.81 2,931.42 2,932.81 196,127.3K
15:11 2,932.95 2,932.97 2,932.83 2,932.96 95,831.1K
15:12 2,932.69 2,932.76 2,930.72 2,930.82 94,878.7K
15:13 2,930.52 2,930.52 2,929.39 2,929.42 306,719.2K
15:14 2,929.53 2,929.66 2,929.37 2,929.57 127,533.7K
15:15 2,929.48 2,930.28 2,929.48 2,930.18 85,533.6K
15:16 2,929.21 2,929.42 2,928.85 2,928.86 169,877.0K
15:17 2,928.87 2,928.87 2,926.27 2,926.27 566,046.0K
15:18 2,926.41 2,927.32 2,926.41 2,927.24 229,782.4K
15:19 2,927.05 2,927.30 2,926.85 2,927.12 141,690.2K
15:20 2,927.31 2,927.38 2,926.98 2,927.03 162,563.5K
15:21 2,927.08 2,928.30 2,927.08 2,928.24 149,987.6K
15:22 2,928.07 2,928.44 2,928.07 2,928.38 161,803.1K
15:23 2,928.39 2,928.39 2,926.29 2,926.29 154,162.7K
15:24 2,926.15 2,926.15 2,925.14 2,925.64 297,046.9K
15:25 2,925.51 2,926.15 2,925.51 2,925.72 175,286.0K
15:26 2,925.75 2,926.33 2,925.75 2,926.28 141,465.0K
15:27 2,926.11 2,926.11 2,925.48 2,925.53 119,162.1K
15:28 2,925.90 2,927.03 2,925.90 2,927.03 159,089.1K
15:29 2,927.23 2,927.40 2,927.17 2,927.31 61,041.8K
15:30 2,927.33 2,927.42 2,927.02 2,927.31 89,476.7K
15:31 2,927.20 2,927.20 2,926.70 2,926.78 80,407.2K
15:32 2,926.83 2,926.83 2,925.74 2,925.78 109,321.9K
15:33 2,925.52 2,925.60 2,925.23 2,925.53 138,464.7K
15:34 2,925.52 2,926.44 2,925.52 2,926.35 127,495.0K
15:35 2,926.25 2,926.71 2,926.25 2,926.66 135,213.6K
15:36 2,926.78 2,926.94 2,926.68 2,926.68 216,211.3K
15:37 2,926.67 2,927.08 2,926.58 2,927.08 67,233.9K
15:38 2,927.39 2,927.41 2,926.43 2,926.68 183,254.5K
15:39 2,926.60 2,927.77 2,926.60 2,927.77 133,203.3K
15:40 2,928.02 2,929.24 2,928.02 2,929.13 134,389.3K
15:41 2,929.14 2,929.39 2,928.94 2,928.94 167,153.3K
15:42 2,929.06 2,929.42 2,929.06 2,929.42 91,786.3K
15:43 2,929.48 2,931.32 2,929.48 2,931.32 210,554.5K
15:44 2,931.10 2,931.53 2,930.86 2,931.50 139,819.6K
15:45 2,931.57 2,932.63 2,931.57 2,932.63 177,957.3K
15:46 2,932.63 2,932.69 2,932.28 2,932.47 139,440.6K
15:47 2,932.47 2,932.47 2,931.06 2,931.62 168,239.6K
15:48 2,931.60 2,932.37 2,931.60 2,932.25 80,507.5K
15:49 2,932.28 2,932.39 2,931.98 2,931.98 156,113.1K
15:50 2,931.90 2,932.05 2,931.33 2,932.05 105,497.1K
15:51 2,931.71 2,931.71 2,931.36 2,931.47 126,603.7K
15:52 2,931.48 2,931.55 2,931.33 2,931.33 77,126.8K
15:53 2,931.24 2,931.45 2,930.68 2,930.68 75,400.8K
15:54 2,930.53 2,930.67 2,930.30 2,930.36 97,083.1K
15:55 2,930.40 2,930.40 2,930.05 2,930.38 61,680.2K
15:56 2,930.29 2,930.83 2,930.29 2,930.83 46,933.6K
15:57 2,930.94 2,931.80 2,930.94 2,931.72 108,024.2K
15:58 2,931.83 2,932.11 2,931.83 2,932.11 59,707.4K
15:59 2,932.10 2,932.65 2,932.04 2,932.65 74,015.7K
16:00 2,932.65 2,933.57 2,932.65 2,933.34 155,061.4K
16:01 2,933.45 2,934.01 2,933.45 2,933.59 100,574.4K
16:02 2,933.84 2,933.84 2,933.41 2,933.41 104,134.3K
16:03 2,933.43 2,933.74 2,933.17 2,933.72 147,168.6K
16:04 2,933.73 2,933.73 2,933.44 2,933.44 92,006.0K
16:05 2,933.51 2,933.82 2,933.15 2,933.15 141,335.9K
16:06 2,933.21 2,933.99 2,933.21 2,933.99 238,250.8K
16:07 2,934.04 2,934.04 2,933.62 2,933.70 104,928.2K
16:08 2,933.70 2,933.70 2,933.08 2,933.08 102,217.8K
16:09 2,933.05 2,933.36 2,932.84 2,932.84 145,050.6K
16:10 2,932.79 2,933.52 2,932.79 2,933.51 104,991.2K
16:11 2,933.47 2,934.07 2,933.44 2,934.07 108,224.6K
16:12 2,934.39 2,934.49 2,934.27 2,934.30 116,961.0K
16:13 2,934.24 2,934.24 2,932.83 2,932.83 103,840.9K
16:14 2,931.87 2,932.46 2,931.84 2,932.44 168,618.8K
16:15 2,932.58 2,933.68 2,932.53 2,933.63 184,831.2K
16:16 2,933.61 2,933.98 2,933.61 2,933.77 80,556.4K
16:17 2,933.86 2,933.86 2,933.23 2,933.59 77,227.4K
16:18 2,933.66 2,934.48 2,933.66 2,934.24 146,207.3K
16:19 2,934.17 2,934.47 2,933.73 2,933.77 123,133.2K
16:20 2,933.78 2,933.78 2,932.72 2,932.72 99,025.5K
16:21 2,932.84 2,932.86 2,931.75 2,932.07 121,321.7K
16:22 2,932.05 2,932.05 2,930.72 2,931.52 95,535.8K
16:23 2,931.52 2,931.74 2,931.34 2,931.69 76,421.2K
16:24 2,931.77 2,932.37 2,931.77 2,932.37 92,815.4K
16:25 2,932.42 2,932.57 2,932.29 2,932.45 73,904.7K
16:26 2,932.60 2,933.28 2,932.60 2,933.28 121,613.4K
16:27 2,933.25 2,933.82 2,933.25 2,933.82 87,378.6K
16:28 2,933.55 2,934.03 2,933.55 2,934.02 108,540.9K
16:29 2,934.02 2,935.01 2,933.88 2,935.01 172,684.7K
16:30 2,936.11 2,938.51 2,936.11 2,938.22 697,885.8K
16:31 2,938.18 2,938.94 2,938.05 2,938.76 486,403.7K
16:32 2,939.00 2,940.45 2,939.00 2,940.45 757,205.0K
16:33 2,940.45 2,941.51 2,940.45 2,940.98 520,351.9K
16:34 2,940.93 2,941.48 2,940.93 2,941.22 353,767.6K
16:35 2,941.36 2,941.96 2,941.18 2,941.96 291,741.8K
16:36 2,941.76 2,942.02 2,941.11 2,941.11 291,690.3K
16:37 2,940.94 2,941.70 2,940.29 2,941.70 306,036.1K
16:38 2,941.87 2,943.48 2,941.87 2,943.48 321,635.4K
16:39 2,943.65 2,944.94 2,943.65 2,944.06 445,948.3K
16:40 2,944.25 2,944.84 2,944.07 2,944.07 445,309.0K
16:41 2,944.02 2,944.02 2,943.02 2,943.95 256,241.9K
16:42 2,943.84 2,943.94 2,942.29 2,942.29 192,608.0K
16:43 2,942.19 2,942.21 2,941.18 2,941.22 243,481.2K
16:44 2,941.77 2,942.05 2,941.23 2,941.23 225,451.1K
16:45 2,941.49 2,942.11 2,941.49 2,942.09 166,469.5K
16:46 2,942.07 2,942.77 2,942.07 2,942.77 179,049.6K
16:47 2,942.88 2,944.15 2,942.88 2,944.15 215,742.1K
16:48 2,944.16 2,945.16 2,944.16 2,945.16 236,553.5K
16:49 2,945.54 2,945.89 2,944.34 2,944.86 391,668.4K
16:50 2,945.05 2,945.95 2,945.00 2,945.95 237,424.6K
16:51 2,946.15 2,947.25 2,946.15 2,947.25 332,537.1K
16:52 2,946.98 2,948.07 2,946.98 2,947.83 482,070.5K
16:53 2,947.86 2,949.23 2,947.86 2,949.20 1,388,266.1K
16:54 2,949.18 2,949.68 2,947.53 2,947.53 466,589.5K
16:55 2,947.79 2,948.32 2,946.98 2,947.17 355,370.0K
16:56 2,947.28 2,947.51 2,946.69 2,947.42 227,647.3K
16:57 2,947.41 2,947.44 2,945.57 2,945.57 234,823.4K
16:58 2,945.51 2,945.78 2,945.30 2,945.78 369,335.9K
16:59 2,945.67 2,946.55 2,945.67 2,946.55 244,657.5K
17:00 2,946.96 2,947.32 2,946.96 2,947.29 234,371.8K
17:01 2,947.17 2,947.40 2,946.28 2,946.39 252,124.1K
17:02 2,945.79 2,945.79 2,943.81 2,943.97 373,870.2K
17:03 2,944.16 2,944.33 2,943.02 2,943.56 436,666.7K
17:04 2,943.26 2,943.58 2,943.01 2,943.09 176,395.4K
17:05 2,943.04 2,943.04 2,941.74 2,941.78 193,094.1K
17:06 2,942.04 2,943.04 2,942.04 2,942.47 142,662.8K
17:07 2,942.73 2,944.21 2,942.73 2,944.01 188,652.5K
17:08 2,943.89 2,943.89 2,941.05 2,941.41 301,070.1K
17:09 2,941.63 2,942.03 2,941.36 2,941.72 131,225.0K
17:10 2,941.62 2,947.92 2,941.62 2,946.92 514,589.0K
17:11 2,946.84 2,947.65 2,946.84 2,947.39 230,122.0K
17:12 2,947.53 2,947.87 2,946.16 2,946.41 211,433.8K
17:13 2,946.19 2,946.39 2,946.01 2,946.09 167,958.6K
17:14 2,946.22 2,946.22 2,944.95 2,945.15 90,495.7K
17:15 2,945.08 2,946.09 2,945.08 2,945.50 93,203.3K
17:16 2,945.50 2,945.99 2,945.26 2,945.99 128,525.0K
17:17 2,946.02 2,946.45 2,946.02 2,946.23 75,732.0K
17:18 2,946.20 2,947.44 2,946.20 2,947.44 174,504.5K
17:19 2,947.39 2,948.39 2,947.39 2,948.39 188,237.2K
17:20 2,948.51 2,948.90 2,948.03 2,948.15 335,920.4K
17:21 2,948.21 2,948.21 2,947.18 2,947.19 235,458.7K
17:22 2,947.23 2,947.23 2,946.34 2,946.34 175,188.9K
17:23 2,946.21 2,946.48 2,945.99 2,946.48 294,758.1K
17:24 2,946.63 2,946.71 2,945.69 2,945.92 257,229.0K
17:25 2,945.66 2,946.22 2,945.66 2,946.19 178,040.4K
17:26 2,946.26 2,946.46 2,945.97 2,946.45 362,290.3K
17:27 2,946.46 2,946.54 2,946.27 2,946.32 193,180.7K
17:28 2,946.33 2,946.48 2,946.07 2,946.17 180,622.4K
17:29 2,946.15 2,946.37 2,945.77 2,946.20 238,998.8K
17:30 2,946.25 2,946.25 2,945.61 2,946.15 255,230.9K
17:31 2,946.15 2,946.80 2,946.15 2,946.80 124,676.1K
17:32 2,946.82 2,947.19 2,946.42 2,946.65 223,050.0K
17:33 2,946.58 2,947.41 2,946.58 2,947.41 216,934.3K
17:34 2,947.13 2,947.44 2,946.75 2,946.75 202,299.6K
17:35 2,947.00 2,947.56 2,946.76 2,947.02 213,598.5K
17:36 2,946.94 2,947.11 2,946.73 2,947.11 140,592.5K
17:37 2,947.11 2,947.74 2,947.11 2,947.74 234,813.5K
17:38 2,947.54 2,948.06 2,947.54 2,948.01 248,006.0K
17:39 2,948.04 2,948.04 2,947.42 2,947.91 284,471.1K
17:40 2,947.78 2,948.57 2,947.72 2,948.57 408,572.8K
17:41 2,948.47 2,948.47 2,947.80 2,948.20 157,778.0K
17:42 2,948.48 2,949.06 2,948.48 2,948.96 143,241.7K
17:43 2,949.16 2,949.16 2,946.82 2,946.82 267,142.6K
17:44 2,947.07 2,947.17 2,946.28 2,946.83 199,947.0K
17:45 2,946.79 2,947.68 2,946.79 2,947.33 147,250.4K
17:46 2,947.58 2,947.58 2,944.70 2,945.42 349,370.4K
17:47 2,945.55 2,945.73 2,945.33 2,945.37 120,872.7K
17:48 2,945.54 2,945.88 2,945.46 2,945.88 125,803.5K
17:49 2,945.95 2,947.20 2,945.95 2,947.20 294,850.7K
17:50 2,947.24 2,948.01 2,947.24 2,948.01 297,482.3K
17:51 2,948.20 2,949.07 2,948.20 2,949.07 390,757.0K
17:52 2,949.18 2,949.20 2,948.91 2,949.17 315,832.7K
17:53 2,949.17 2,949.31 2,949.05 2,949.31 279,445.8K
17:54 2,949.36 2,949.36 2,948.69 2,948.69 327,688.0K
17:55 2,948.88 2,949.10 2,948.69 2,948.69 229,374.4K
17:56 2,948.77 2,949.15 2,948.76 2,949.02 137,016.9K
17:57 2,949.05 2,949.05 2,948.44 2,948.65 241,522.8K
17:58 2,948.50 2,948.72 2,948.37 2,948.58 356,609.5K
17:59 2,948.56 2,948.66 2,948.45 2,948.45 165,119.1K
18:00 2,948.16 2,948.23 2,947.81 2,948.01 144,283.6K
18:01 2,947.99 2,947.99 2,947.27 2,947.31 152,225.5K
18:02 2,947.42 2,948.01 2,947.04 2,947.41 248,334.4K
18:03 2,947.24 2,947.24 2,946.51 2,946.54 191,401.5K
18:04 2,946.55 2,946.55 2,945.20 2,945.31 249,191.9K
18:05 2,945.26 2,945.68 2,945.15 2,945.59 143,862.3K
18:06 2,945.68 2,946.03 2,945.68 2,945.75 189,826.5K
18:07 2,945.82 2,945.88 2,945.52 2,945.72 238,734.5K
18:08 2,945.73 2,945.97 2,945.69 2,945.97 132,447.5K
18:09 2,946.02 2,946.07 2,945.50 2,945.64 200,454.2K
18:10 2,945.57 2,945.90 2,945.31 2,945.90 177,330.9K
18:11 2,945.94 2,946.02 2,945.48 2,945.48 152,383.2K
18:12 2,945.43 2,945.43 2,944.53 2,944.60 188,619.7K
18:13 2,944.32 2,944.32 2,943.26 2,943.26 206,362.5K
18:14 2,943.17 2,943.50 2,943.16 2,943.50 124,116.7K
18:15 2,943.64 2,943.64 2,943.13 2,943.37 137,356.4K
18:16 2,943.23 2,944.30 2,943.23 2,944.30 177,375.6K
18:17 2,944.29 2,944.58 2,944.23 2,944.54 118,002.0K
18:18 2,944.46 2,944.82 2,944.22 2,944.79 130,537.0K
18:19 2,944.84 2,945.74 2,944.84 2,945.74 169,702.4K
18:20 2,945.84 2,945.84 2,945.25 2,945.76 107,670.4K
18:21 2,946.12 2,946.17 2,945.27 2,945.52 225,245.2K
18:22 2,945.57 2,946.04 2,945.33 2,945.99 208,719.3K
18:23 2,946.14 2,946.28 2,945.98 2,945.98 270,871.8K
18:24 2,945.94 2,946.10 2,945.85 2,945.94 188,732.7K
18:25 2,946.06 2,946.06 2,945.37 2,945.53 142,969.9K
18:26 2,945.44 2,945.77 2,945.37 2,945.45 170,977.0K
18:27 2,945.52 2,945.52 2,945.24 2,945.24 118,043.3K
18:28 2,945.28 2,945.47 2,944.79 2,944.79 110,334.3K
18:29 2,944.84 2,944.84 2,943.97 2,943.97 202,994.9K
18:30 2,944.00 2,944.00 2,943.59 2,943.59 167,568.7K
18:31 2,943.77 2,944.19 2,943.75 2,944.19 147,251.1K
18:32 2,944.47 2,944.47 2,943.87 2,944.04 127,353.3K
18:33 2,943.96 2,944.06 2,943.92 2,943.98 104,257.6K
18:34 2,943.98 2,944.15 2,943.87 2,943.93 107,168.5K
18:35 2,944.05 2,944.17 2,944.00 2,944.06 147,697.8K
18:36 2,944.07 2,944.47 2,943.98 2,944.44 193,595.0K
18:37 2,944.60 2,945.24 2,944.60 2,945.24 190,810.0K
18:38 2,945.46 2,945.84 2,945.43 2,945.80 166,934.9K
18:39 2,945.67 2,945.83 2,945.18 2,945.64 208,610.0K
18:40 2,945.64 2,945.64 2,945.64 2,945.64 0.0K
18:51 2,945.52 2,945.52 2,945.52 2,945.52 374,897.9K
19:05 2,945.66 2,946.78 2,945.66 2,946.72 197,976.2K
19:06 2,946.80 2,947.29 2,946.80 2,946.99 283,013.5K
19:07 2,947.32 2,947.67 2,947.32 2,947.67 236,064.6K
19:08 2,947.93 2,948.39 2,947.93 2,948.35 308,536.7K
19:09 2,948.29 2,949.09 2,948.29 2,949.05 255,137.0K
19:10 2,949.07 2,949.67 2,949.07 2,949.67 162,055.4K
19:11 2,949.63 2,950.91 2,949.63 2,950.91 243,345.6K
19:12 2,950.99 2,952.14 2,950.99 2,952.14 350,442.0K
19:13 2,952.12 2,952.25 2,951.76 2,951.85 278,974.9K
19:14 2,952.01 2,952.69 2,952.01 2,952.63 208,182.3K
19:15 2,952.56 2,952.95 2,952.39 2,952.39 305,303.4K
19:16 2,952.45 2,952.45 2,951.05 2,951.05 350,602.3K
19:17 2,951.17 2,951.17 2,950.66 2,950.66 207,582.8K
19:18 2,950.68 2,951.20 2,950.68 2,950.85 449,182.9K
19:19 2,950.82 2,951.11 2,950.35 2,950.35 228,554.4K
19:20 2,950.42 2,950.82 2,950.21 2,950.82 294,967.7K
19:21 2,950.93 2,951.15 2,950.81 2,951.01 232,798.2K
19:22 2,950.84 2,951.01 2,949.80 2,949.91 325,262.7K
19:23 2,949.94 2,950.45 2,949.87 2,950.45 200,121.1K
19:24 2,950.49 2,951.10 2,950.28 2,951.10 137,279.9K
19:25 2,950.96 2,951.00 2,950.30 2,950.55 259,739.1K
19:26 2,950.39 2,950.86 2,950.39 2,950.86 202,952.0K
19:27 2,950.99 2,950.99 2,950.78 2,950.86 174,119.0K
19:28 2,950.94 2,950.94 2,950.48 2,950.59 107,636.4K
19:29 2,950.76 2,950.99 2,950.76 2,950.86 183,444.0K
19:30 2,950.90 2,951.46 2,950.90 2,951.44 189,515.4K
19:31 2,951.29 2,952.33 2,951.29 2,952.33 370,882.7K
19:32 2,952.31 2,952.57 2,952.31 2,952.57 233,511.7K
19:33 2,952.51 2,952.72 2,952.26 2,952.72 222,678.7K
19:34 2,952.75 2,953.02 2,952.63 2,952.97 132,855.8K
19:35 2,952.86 2,953.05 2,952.36 2,952.65 182,890.0K
19:36 2,952.69 2,953.27 2,952.55 2,953.27 155,902.2K
19:37 2,953.54 2,953.66 2,953.35 2,953.60 141,145.4K
19:38 2,953.54 2,953.61 2,953.34 2,953.46 207,901.0K
19:39 2,953.50 2,953.56 2,953.35 2,953.53 182,970.5K
19:40 2,953.70 2,953.70 2,952.81 2,952.85 240,101.5K
19:41 2,953.10 2,953.66 2,953.10 2,953.62 228,735.5K
19:42 2,953.54 2,953.54 2,953.13 2,953.39 150,702.1K
19:43 2,953.27 2,953.64 2,953.18 2,953.32 240,104.0K
19:44 2,953.31 2,953.47 2,953.09 2,953.09 176,752.4K
19:45 2,953.03 2,953.30 2,952.71 2,952.74 237,426.9K
19:46 2,952.92 2,952.95 2,952.39 2,952.47 181,333.7K
19:47 2,952.51 2,952.51 2,951.45 2,951.51 206,576.7K
19:48 2,951.46 2,951.46 2,951.10 2,951.17 151,181.0K
19:49 2,951.16 2,951.16 2,950.32 2,950.32 125,568.0K
19:50 2,950.25 2,950.37 2,949.68 2,949.70 210,615.7K
19:51 2,949.62 2,949.73 2,949.51 2,949.51 191,954.4K
19:52 2,949.59 2,949.95 2,949.59 2,949.89 139,553.1K
19:53 2,949.90 2,949.90 2,949.43 2,949.57 172,135.6K
19:54 2,949.50 2,949.75 2,949.28 2,949.46 205,453.4K
19:55 2,949.41 2,949.41 2,948.66 2,948.66 120,476.8K
19:56 2,948.74 2,948.74 2,948.25 2,948.32 101,780.2K
19:57 2,948.26 2,948.42 2,948.19 2,948.19 159,124.4K
19:58 2,948.10 2,948.10 2,947.43 2,947.81 233,194.8K
19:59 2,947.78 2,947.85 2,947.69 2,947.71 102,128.7K
20:00 2,947.84 2,948.45 2,947.74 2,948.41 169,902.4K
20:01 2,947.86 2,948.08 2,947.81 2,948.06 149,555.3K
20:02 2,948.23 2,949.13 2,948.23 2,949.01 188,354.4K
20:03 2,949.11 2,949.35 2,948.99 2,949.08 131,306.5K
20:04 2,949.09 2,949.59 2,949.09 2,949.59 67,249.8K
20:05 2,949.67 2,949.96 2,949.62 2,949.78 68,272.5K
20:06 2,949.83 2,949.96 2,949.52 2,949.85 86,565.6K
20:07 2,949.86 2,949.86 2,949.24 2,949.33 109,346.6K
20:08 2,949.27 2,949.33 2,948.55 2,948.55 96,044.9K
20:09 2,948.57 2,948.57 2,948.04 2,948.53 90,076.6K
20:10 2,948.68 2,949.05 2,948.68 2,948.97 59,449.6K
20:11 2,949.03 2,949.30 2,948.99 2,949.21 68,632.7K
20:12 2,949.31 2,949.31 2,949.03 2,949.14 63,120.0K
20:13 2,949.41 2,950.37 2,949.41 2,950.37 80,537.7K
20:14 2,950.36 2,950.48 2,950.28 2,950.48 89,008.8K
20:15 2,950.43 2,950.59 2,950.36 2,950.52 68,031.5K
20:16 2,950.50 2,950.50 2,949.71 2,949.71 112,473.8K
20:17 2,949.77 2,949.77 2,949.26 2,949.73 67,968.7K
20:18 2,949.70 2,949.95 2,949.53 2,949.95 138,306.6K
20:19 2,950.29 2,950.47 2,949.98 2,949.98 83,170.3K
20:20 2,949.94 2,949.96 2,949.60 2,949.75 75,952.8K
20:21 2,949.79 2,949.95 2,949.70 2,949.70 63,937.0K
20:22 2,949.82 2,950.22 2,949.66 2,950.18 49,009.7K
20:23 2,950.09 2,950.18 2,949.87 2,950.18 84,543.6K
20:24 2,950.00 2,950.11 2,949.81 2,950.11 120,993.7K
20:25 2,949.97 2,950.13 2,949.63 2,950.13 71,175.6K
20:26 2,950.13 2,950.55 2,949.88 2,950.52 72,649.1K
20:27 2,950.51 2,950.51 2,950.03 2,950.09 63,974.6K
20:28 2,949.95 2,950.38 2,949.81 2,950.38 92,903.9K
20:29 2,950.42 2,950.42 2,950.01 2,950.01 140,882.4K
20:30 2,950.13 2,950.13 2,949.72 2,949.77 104,533.6K
20:31 2,949.96 2,950.11 2,949.86 2,949.86 110,810.7K
20:32 2,949.73 2,949.73 2,949.47 2,949.70 93,569.3K
20:33 2,949.77 2,949.77 2,949.47 2,949.47 143,288.5K
20:34 2,949.42 2,949.42 2,948.83 2,948.88 291,036.8K
20:35 2,948.91 2,949.49 2,948.91 2,949.33 233,655.9K
20:36 2,949.59 2,949.72 2,949.23 2,949.32 273,403.0K
20:37 2,949.16 2,949.18 2,948.82 2,948.98 160,944.8K
20:38 2,948.92 2,949.00 2,948.73 2,948.73 193,578.1K
20:39 2,948.74 2,948.74 2,947.56 2,947.56 200,659.6K
20:40 2,947.43 2,947.51 2,947.13 2,947.33 159,937.8K
20:41 2,947.40 2,947.62 2,947.26 2,947.33 130,824.5K
20:42 2,947.44 2,947.44 2,947.05 2,947.13 99,404.0K
20:43 2,947.14 2,947.32 2,946.89 2,946.95 100,366.9K
20:44 2,947.08 2,947.08 2,946.81 2,946.96 91,896.0K
20:45 2,947.02 2,947.02 2,946.70 2,946.70 62,270.6K
20:46 2,946.86 2,946.87 2,946.50 2,946.74 129,169.9K
20:47 2,946.67 2,946.78 2,946.60 2,946.62 105,909.2K
20:48 2,946.57 2,946.59 2,946.37 2,946.37 89,761.3K
20:49 2,946.38 2,946.61 2,946.25 2,946.46 89,563.9K
20:50 2,946.60 2,946.60 2,946.06 2,946.16 71,804.4K
20:51 2,946.26 2,946.32 2,946.02 2,946.09 53,179.2K
20:52 2,946.19 2,946.19 2,945.59 2,945.59 109,510.8K
20:53 2,945.55 2,945.80 2,945.55 2,945.71 69,226.7K
20:54 2,945.61 2,945.78 2,945.41 2,945.78 103,648.3K
20:55 2,945.83 2,946.21 2,945.83 2,946.02 111,973.5K
20:56 2,945.93 2,945.99 2,945.37 2,945.38 79,463.9K
20:57 2,944.92 2,944.92 2,944.18 2,944.19 145,815.2K
20:58 2,944.26 2,944.26 2,943.96 2,944.02 103,545.1K
20:59 2,943.94 2,944.01 2,943.69 2,943.69 122,374.0K
21:00 2,943.76 2,943.99 2,943.74 2,943.80 146,274.1K
21:01 2,943.86 2,943.86 2,943.63 2,943.71 104,832.7K
21:02 2,943.89 2,944.44 2,943.89 2,944.44 70,646.6K
21:03 2,944.42 2,944.50 2,944.29 2,944.41 63,335.3K
21:04 2,944.23 2,944.32 2,944.07 2,944.30 70,703.3K
21:05 2,944.26 2,944.52 2,944.26 2,944.51 56,806.0K
21:06 2,944.51 2,944.61 2,944.28 2,944.31 65,472.7K
21:07 2,944.56 2,944.65 2,944.27 2,944.39 47,642.8K
21:08 2,944.37 2,944.60 2,944.24 2,944.60 80,939.4K
21:09 2,944.58 2,944.97 2,944.58 2,944.97 95,257.5K
21:10 2,945.04 2,945.56 2,945.04 2,945.55 80,446.6K
21:11 2,945.56 2,946.00 2,945.55 2,945.96 93,267.0K
21:12 2,945.86 2,946.12 2,945.86 2,946.03 67,620.6K
21:13 2,946.08 2,946.54 2,945.99 2,946.54 47,394.9K
21:14 2,946.56 2,946.97 2,946.40 2,946.93 55,117.4K
21:15 2,946.78 2,947.22 2,946.78 2,947.11 53,498.9K
21:16 2,947.19 2,947.29 2,947.15 2,947.26 45,292.2K
21:17 2,947.26 2,947.31 2,946.90 2,946.90 45,043.7K
21:18 2,946.91 2,946.94 2,946.67 2,946.94 83,351.5K
21:19 2,946.76 2,947.07 2,946.69 2,946.76 47,739.4K
21:20 2,946.79 2,946.96 2,946.78 2,946.83 53,471.1K
21:21 2,946.89 2,947.01 2,946.84 2,946.99 30,179.5K
21:22 2,946.81 2,946.95 2,946.39 2,946.53 41,924.8K
21:23 2,946.39 2,946.39 2,945.98 2,946.08 89,104.9K
21:24 2,946.19 2,946.19 2,945.90 2,946.07 41,086.9K
21:25 2,945.97 2,946.21 2,945.97 2,946.11 38,518.1K
21:26 2,946.23 2,946.23 2,945.62 2,945.62 50,147.5K
21:27 2,945.62 2,945.91 2,945.56 2,945.56 38,561.2K
21:28 2,945.86 2,945.86 2,945.24 2,945.24 57,081.7K
21:29 2,945.48 2,945.55 2,945.25 2,945.40 51,963.7K
21:30 2,945.23 2,945.43 2,945.11 2,945.39 45,288.2K
21:31 2,945.51 2,945.51 2,944.92 2,945.15 64,079.2K
21:32 2,945.13 2,945.21 2,944.97 2,944.97 46,220.1K
21:33 2,945.26 2,945.26 2,944.59 2,944.80 154,183.9K
21:34 2,944.60 2,944.85 2,944.58 2,944.84 61,978.1K
21:35 2,944.84 2,945.37 2,944.84 2,945.37 40,070.6K
21:36 2,945.24 2,945.75 2,945.24 2,945.66 73,308.0K
21:37 2,945.68 2,945.92 2,945.58 2,945.82 31,893.5K
21:38 2,946.01 2,946.10 2,945.83 2,945.98 61,660.8K
21:39 2,945.90 2,946.19 2,945.89 2,946.19 43,668.2K
21:40 2,946.21 2,946.21 2,945.78 2,945.90 52,181.0K
21:41 2,945.79 2,945.85 2,945.49 2,945.60 35,023.2K
21:42 2,945.71 2,946.18 2,945.71 2,945.88 51,384.1K
21:43 2,946.01 2,946.09 2,945.92 2,945.98 80,714.3K
21:44 2,946.03 2,946.03 2,945.79 2,945.85 28,536.2K
21:45 2,945.89 2,945.99 2,945.78 2,945.99 12,604.3K
21:46 2,945.97 2,945.97 2,945.55 2,945.64 39,257.2K
21:47 2,945.66 2,945.84 2,945.48 2,945.84 46,452.3K
21:48 2,945.88 2,945.88 2,945.51 2,945.79 44,637.4K
21:49 2,945.71 2,946.07 2,945.71 2,946.05 75,635.2K
21:50 2,945.99 2,946.20 2,945.94 2,946.20 35,989.1K
21:51 2,946.20 2,947.08 2,945.68 2,947.08 53,213.6K
21:52 2,947.12 2,947.14 2,946.94 2,947.00 49,515.0K
21:53 2,947.11 2,948.10 2,947.08 2,948.10 99,361.7K
21:54 2,948.17 2,948.64 2,947.99 2,948.64 108,798.8K
21:55 2,948.55 2,949.07 2,948.43 2,948.43 40,030.7K
21:56 2,948.40 2,948.55 2,947.91 2,948.07 31,647.9K
21:57 2,948.04 2,948.17 2,947.89 2,947.97 44,756.7K
21:58 2,947.92 2,948.10 2,947.43 2,947.43 27,256.2K
21:59 2,947.41 2,947.58 2,947.40 2,947.47 30,738.0K
22:00 2,947.53 2,947.54 2,947.23 2,947.54 33,654.3K
22:01 2,947.54 2,947.70 2,947.54 2,947.61 21,549.8K
22:02 2,947.55 2,947.96 2,947.43 2,947.51 59,136.4K
22:03 2,947.40 2,947.43 2,947.20 2,947.29 18,584.7K
22:04 2,947.30 2,947.58 2,947.15 2,947.15 28,618.8K
22:05 2,947.11 2,947.35 2,947.04 2,947.35 27,592.4K
22:06 2,947.38 2,947.38 2,947.12 2,947.27 47,194.3K
22:07 2,947.25 2,947.59 2,947.25 2,947.45 62,683.1K
22:08 2,947.52 2,947.79 2,947.35 2,947.62 33,587.7K
22:09 2,947.54 2,947.91 2,947.46 2,947.52 34,672.0K
22:10 2,947.52 2,947.92 2,947.45 2,947.92 29,539.7K
22:11 2,947.95 2,948.20 2,947.94 2,948.02 57,477.9K
22:12 2,948.25 2,948.61 2,948.15 2,948.43 136,327.5K
22:13 2,948.44 2,948.45 2,947.94 2,948.37 87,205.9K
22:14 2,948.09 2,948.42 2,948.07 2,948.17 51,932.0K
22:15 2,948.02 2,948.23 2,948.02 2,948.04 68,192.4K
22:16 2,949.60 2,949.66 2,949.13 2,949.13 102,274.4K
22:17 2,949.32 2,949.51 2,949.06 2,949.51 45,670.0K
22:18 2,949.45 2,949.89 2,949.45 2,949.89 78,524.0K
22:19 2,949.87 2,950.07 2,949.77 2,950.04 75,859.8K
22:20 2,949.90 2,950.02 2,949.70 2,949.70 59,406.4K
22:21 2,949.76 2,949.99 2,949.73 2,949.78 37,639.8K
22:22 2,949.78 2,949.85 2,949.50 2,949.50 65,163.3K
22:23 2,949.46 2,949.61 2,949.45 2,949.52 34,154.9K
22:24 2,949.44 2,949.44 2,949.06 2,949.06 37,771.7K
22:25 2,949.02 2,949.10 2,948.74 2,948.74 38,275.4K
22:26 2,948.74 2,949.01 2,948.74 2,949.01 29,513.7K
22:27 2,948.86 2,948.97 2,948.35 2,948.52 52,322.5K
22:28 2,948.52 2,948.55 2,948.01 2,948.01 45,945.5K
22:29 2,947.94 2,948.04 2,947.69 2,947.75 39,355.0K
22:30 2,947.77 2,948.47 2,947.77 2,948.47 38,262.2K
22:31 2,948.49 2,948.83 2,948.30 2,948.83 43,095.3K
22:32 2,948.89 2,948.97 2,948.79 2,948.79 36,333.1K
22:33 2,948.80 2,949.19 2,948.79 2,949.19 55,986.6K
22:34 2,949.14 2,949.16 2,948.98 2,949.06 33,291.0K
22:35 2,949.02 2,949.23 2,948.98 2,949.09 29,378.2K
22:36 2,949.26 2,949.48 2,949.25 2,949.39 56,690.6K
22:37 2,949.38 2,949.53 2,949.22 2,949.53 48,201.6K
22:38 2,949.38 2,949.62 2,949.38 2,949.44 55,706.6K
22:39 2,949.40 2,949.69 2,949.28 2,949.69 127,687.7K
22:40 2,949.70 2,949.70 2,949.44 2,949.68 73,199.3K
22:41 2,949.66 2,950.04 2,949.66 2,949.99 69,282.1K
22:42 2,950.01 2,950.01 2,949.77 2,949.77 51,092.8K
22:43 2,949.78 2,950.00 2,949.78 2,949.89 72,356.8K
22:44 2,949.95 2,949.96 2,949.83 2,949.89 32,561.2K
22:45 2,949.87 2,950.11 2,949.85 2,949.98 99,581.8K
22:46 2,950.09 2,950.32 2,950.09 2,950.19 44,020.7K
22:47 2,950.23 2,950.49 2,950.15 2,950.36 47,453.6K
22:48 2,950.35 2,950.35 2,950.04 2,950.27 63,356.5K
22:49 2,950.20 2,950.22 2,949.78 2,949.83 40,593.4K
22:50 2,949.80 2,950.37 2,949.80 2,950.31 38,947.2K
22:51 2,950.30 2,950.30 2,949.99 2,949.99 65,580.2K
22:52 2,950.07 2,950.19 2,950.04 2,950.06 68,013.6K
22:53 2,950.19 2,950.35 2,950.18 2,950.20 52,606.5K
22:54 2,950.25 2,950.37 2,950.05 2,950.13 33,324.9K
22:55 2,950.21 2,950.51 2,950.19 2,950.51 82,511.9K
22:56 2,950.34 2,950.77 2,950.34 2,950.58 50,456.4K
22:57 2,950.68 2,950.74 2,950.44 2,950.55 24,834.9K
22:58 2,950.39 2,950.55 2,950.33 2,950.50 70,285.7K
22:59 2,950.36 2,950.52 2,950.32 2,950.43 26,285.5K
23:00 2,950.43 2,950.61 2,950.43 2,950.49 53,184.9K
23:01 2,950.48 2,950.80 2,950.48 2,950.80 55,546.8K
23:02 2,950.72 2,950.73 2,950.59 2,950.63 50,457.2K
23:03 2,950.71 2,950.78 2,950.62 2,950.70 39,701.9K
23:04 2,950.67 2,950.82 2,950.65 2,950.73 41,133.1K
23:05 2,950.73 2,950.95 2,950.73 2,950.95 45,461.6K
23:06 2,950.90 2,951.01 2,950.75 2,950.96 47,341.4K
23:07 2,950.93 2,951.01 2,950.62 2,950.96 35,068.6K
23:08 2,950.97 2,951.22 2,950.96 2,951.14 49,098.3K
23:09 2,951.23 2,951.56 2,951.18 2,951.41 73,818.9K
23:10 2,951.55 2,951.67 2,951.51 2,951.51 46,920.5K
23:11 2,951.31 2,951.31 2,951.05 2,951.05 74,696.2K
23:12 2,950.93 2,951.23 2,950.93 2,951.03 45,595.9K
23:13 2,950.92 2,951.27 2,950.83 2,951.19 42,286.4K
23:14 2,951.22 2,951.22 2,950.94 2,951.03 49,175.7K
23:15 2,951.00 2,951.16 2,950.92 2,950.96 43,050.6K
23:16 2,951.02 2,951.02 2,950.57 2,950.57 75,220.7K
23:17 2,950.53 2,950.73 2,950.44 2,950.51 51,270.1K
23:18 2,950.50 2,950.58 2,950.35 2,950.54 52,261.0K
23:19 2,950.58 2,950.58 2,950.36 2,950.40 61,771.3K
23:20 2,950.34 2,950.34 2,949.81 2,949.90 143,213.7K
23:21 2,950.04 2,950.04 2,949.52 2,949.60 67,342.1K
23:22 2,949.59 2,949.78 2,948.90 2,948.90 86,174.8K
23:23 2,948.74 2,948.86 2,948.45 2,948.66 61,032.1K
23:24 2,948.68 2,948.95 2,948.64 2,948.77 46,993.9K
23:25 2,948.79 2,948.96 2,948.56 2,948.96 72,596.4K
23:26 2,949.01 2,949.01 2,948.72 2,948.79 63,137.9K
23:27 2,948.80 2,948.92 2,948.69 2,948.77 59,880.9K
23:28 2,948.83 2,949.06 2,948.71 2,948.74 36,016.8K
23:29 2,948.66 2,948.72 2,948.55 2,948.66 45,167.0K
23:30 2,948.55 2,948.92 2,948.55 2,948.92 63,332.5K
23:31 2,948.87 2,948.99 2,948.79 2,948.96 49,093.3K
23:32 2,948.99 2,949.06 2,948.87 2,948.98 55,162.3K
23:33 2,949.11 2,949.11 2,948.86 2,948.90 48,221.5K
23:34 2,948.95 2,948.95 2,948.72 2,948.82 52,732.7K
23:35 2,948.91 2,949.42 2,948.91 2,949.14 75,514.2K
23:36 2,949.36 2,949.58 2,949.33 2,949.54 51,103.2K
23:37 2,949.38 2,949.38 2,948.98 2,949.31 70,735.4K
23:38 2,949.37 2,949.46 2,948.99 2,948.99 55,724.1K
23:39 2,949.04 2,949.17 2,948.83 2,948.98 76,130.5K
23:40 2,948.80 2,949.46 2,948.80 2,949.19 73,536.3K
23:41 2,949.02 2,949.29 2,949.02 2,949.06 53,309.1K
23:42 2,948.99 2,949.43 2,948.86 2,948.90 119,495.0K
23:43 2,948.79 2,949.13 2,948.72 2,948.91 140,016.4K
23:44 2,948.92 2,949.45 2,948.92 2,949.45 89,826.4K
23:45 2,949.63 2,949.99 2,949.27 2,949.80 172,676.6K
23:46 2,949.90 2,949.90 2,949.54 2,949.59 100,316.6K
23:47 2,949.49 2,949.96 2,949.45 2,949.96 186,515.5K
23:48 2,949.67 2,949.91 2,949.31 2,949.58 137,423.3K
23:49 2,949.90 2,950.42 2,949.40 2,950.42 291,961.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available