MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,592.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 3,211.43 3,216.75 3,211.43 3,216.72 265,693.2K
07:01 3,217.18 3,221.71 3,217.18 3,220.07 327,131.6K
07:02 3,220.53 3,221.42 3,220.53 3,220.91 179,734.3K
07:03 3,221.00 3,221.00 3,219.46 3,219.46 142,756.4K
07:04 3,219.26 3,220.18 3,218.99 3,220.10 180,219.3K
07:05 3,220.64 3,222.35 3,220.64 3,222.07 171,676.5K
07:06 3,222.17 3,222.25 3,221.86 3,221.87 114,484.1K
07:07 3,221.66 3,222.07 3,221.66 3,221.79 71,703.3K
07:08 3,221.88 3,222.99 3,221.85 3,222.84 109,951.0K
07:09 3,222.86 3,223.31 3,222.82 3,223.23 66,154.4K
07:10 3,223.29 3,223.29 3,222.52 3,222.59 63,479.4K
07:11 3,222.52 3,222.91 3,222.23 3,222.24 99,045.5K
07:12 3,222.24 3,222.33 3,221.68 3,221.68 73,307.8K
07:13 3,221.63 3,221.70 3,221.25 3,221.55 60,208.3K
07:14 3,221.53 3,221.59 3,220.62 3,220.62 81,505.0K
07:15 3,220.90 3,220.90 3,219.96 3,219.97 85,938.9K
07:16 3,219.69 3,219.80 3,219.40 3,219.58 38,833.2K
07:17 3,219.46 3,219.48 3,218.90 3,219.12 47,011.9K
07:18 3,218.97 3,219.36 3,218.74 3,219.36 34,570.3K
07:19 3,219.13 3,219.90 3,219.13 3,219.67 36,401.8K
07:20 3,219.70 3,220.14 3,219.63 3,220.03 43,708.2K
07:21 3,220.05 3,221.95 3,220.05 3,221.89 77,898.7K
07:22 3,222.08 3,223.06 3,222.05 3,223.06 78,756.8K
07:23 3,223.05 3,223.15 3,222.93 3,223.11 45,409.3K
07:24 3,223.08 3,223.31 3,222.93 3,223.01 46,854.1K
07:25 3,222.97 3,223.03 3,222.67 3,222.73 59,840.8K
07:26 3,222.72 3,222.72 3,222.01 3,222.01 36,835.7K
07:27 3,222.18 3,222.56 3,221.95 3,222.13 47,331.3K
07:28 3,222.01 3,222.67 3,221.89 3,222.67 29,951.0K
07:29 3,222.56 3,222.57 3,222.14 3,222.48 21,247.7K
07:30 3,222.15 3,222.89 3,222.15 3,222.89 19,055.9K
07:31 3,222.84 3,222.92 3,222.64 3,222.86 12,851.4K
07:32 3,222.89 3,223.04 3,222.85 3,222.96 36,541.5K
07:33 3,223.06 3,223.24 3,222.85 3,223.24 25,919.5K
07:34 3,223.17 3,223.79 3,223.17 3,223.65 32,469.9K
07:35 3,223.64 3,223.94 3,223.64 3,223.81 15,197.5K
07:36 3,223.85 3,224.04 3,223.83 3,224.04 26,046.2K
07:37 3,224.10 3,224.18 3,223.74 3,223.74 19,574.4K
07:38 3,223.81 3,223.92 3,223.47 3,223.52 42,416.3K
07:39 3,223.26 3,223.31 3,223.09 3,223.09 23,504.4K
07:40 3,223.01 3,223.11 3,222.76 3,223.01 22,147.2K
07:41 3,222.97 3,223.03 3,222.85 3,223.01 37,161.7K
07:42 3,223.28 3,223.28 3,222.91 3,222.99 27,547.8K
07:43 3,223.00 3,223.50 3,223.00 3,223.21 25,108.7K
07:44 3,223.23 3,223.69 3,223.23 3,223.65 28,465.1K
07:45 3,223.62 3,223.98 3,223.50 3,223.89 34,699.0K
07:46 3,223.97 3,224.02 3,223.64 3,223.83 27,471.2K
07:47 3,223.85 3,224.33 3,223.85 3,224.10 46,579.5K
07:48 3,224.38 3,224.52 3,224.18 3,224.49 54,706.8K
07:49 3,224.48 3,224.63 3,224.48 3,224.48 48,271.4K
07:50 3,224.69 3,224.83 3,224.66 3,224.81 32,464.2K
07:51 3,224.81 3,225.02 3,224.81 3,224.89 62,162.4K
07:52 3,224.86 3,225.24 3,224.86 3,225.19 53,470.0K
07:53 3,225.21 3,225.41 3,225.11 3,225.22 18,682.4K
07:54 3,225.31 3,225.38 3,225.01 3,225.37 50,413.4K
07:55 3,225.39 3,225.58 3,225.09 3,225.21 23,636.9K
07:56 3,224.97 3,225.35 3,224.91 3,225.35 30,394.7K
07:57 3,225.13 3,225.15 3,224.69 3,224.75 33,375.7K
07:58 3,224.77 3,224.77 3,224.51 3,224.57 46,705.9K
07:59 3,224.41 3,224.47 3,223.97 3,223.97 27,067.5K
08:00 3,223.85 3,224.04 3,223.83 3,224.01 34,096.4K
08:01 3,224.01 3,224.07 3,223.94 3,223.94 44,052.0K
08:02 3,224.00 3,224.05 3,223.86 3,223.98 18,644.2K
08:03 3,224.05 3,224.19 3,223.87 3,223.96 26,267.8K
08:04 3,224.04 3,224.14 3,223.87 3,223.89 24,123.7K
08:05 3,223.89 3,224.36 3,223.79 3,224.00 33,880.8K
08:06 3,224.00 3,224.36 3,224.00 3,224.29 29,378.3K
08:07 3,224.30 3,224.43 3,224.26 3,224.26 21,294.7K
08:08 3,224.43 3,224.55 3,224.35 3,224.36 22,118.7K
08:09 3,224.41 3,224.63 3,224.05 3,224.05 30,141.9K
08:10 3,223.88 3,224.01 3,223.78 3,223.87 21,537.0K
08:11 3,224.19 3,224.34 3,223.85 3,223.99 25,280.8K
08:12 3,223.88 3,223.94 3,223.50 3,223.53 25,867.9K
08:13 3,223.58 3,223.59 3,223.31 3,223.31 42,845.2K
08:14 3,223.11 3,223.55 3,223.05 3,223.55 40,550.2K
08:15 3,223.35 3,223.82 3,223.35 3,223.74 28,000.9K
08:16 3,223.74 3,224.33 3,223.74 3,224.12 39,747.4K
08:17 3,224.27 3,224.29 3,224.15 3,224.15 32,446.2K
08:18 3,224.14 3,224.60 3,223.85 3,224.60 51,988.7K
08:19 3,224.68 3,224.91 3,224.62 3,224.78 36,773.8K
08:20 3,224.57 3,224.73 3,224.53 3,224.53 32,298.5K
08:21 3,224.38 3,224.64 3,224.38 3,224.59 30,905.7K
08:22 3,224.54 3,224.94 3,224.50 3,224.78 27,765.4K
08:23 3,224.83 3,225.07 3,224.73 3,224.89 18,714.2K
08:24 3,224.87 3,225.00 3,224.80 3,225.00 57,653.6K
08:25 3,224.99 3,225.41 3,224.99 3,225.41 30,430.4K
08:26 3,225.60 3,225.61 3,225.30 3,225.42 45,826.1K
08:27 3,225.73 3,225.95 3,225.73 3,225.90 73,546.3K
08:28 3,225.71 3,226.22 3,225.71 3,226.19 54,307.7K
08:29 3,226.21 3,226.23 3,225.81 3,225.90 23,091.6K
08:30 3,225.86 3,226.02 3,225.84 3,226.02 20,701.1K
08:31 3,225.88 3,226.10 3,225.88 3,226.05 27,350.7K
08:32 3,226.02 3,226.03 3,225.87 3,225.90 21,668.0K
08:33 3,225.91 3,226.14 3,225.90 3,225.90 28,903.5K
08:34 3,225.91 3,225.94 3,225.67 3,225.89 39,871.9K
08:35 3,225.90 3,225.95 3,225.71 3,225.71 22,736.3K
08:36 3,225.81 3,225.85 3,225.32 3,225.85 42,446.3K
08:37 3,225.89 3,225.89 3,225.41 3,225.77 35,755.4K
08:38 3,225.76 3,225.90 3,225.72 3,225.73 29,278.8K
08:39 3,225.85 3,225.85 3,225.50 3,225.62 29,476.3K
08:40 3,225.63 3,226.00 3,225.61 3,226.00 29,345.7K
08:41 3,225.93 3,225.93 3,225.68 3,225.88 17,994.9K
08:42 3,225.89 3,225.95 3,225.66 3,225.76 22,597.6K
08:43 3,225.75 3,225.85 3,225.58 3,225.66 25,440.5K
08:44 3,225.87 3,225.87 3,225.49 3,225.49 11,850.1K
08:45 3,225.61 3,225.80 3,225.20 3,225.20 17,908.5K
08:46 3,225.45 3,225.50 3,225.23 3,225.38 20,450.1K
08:47 3,225.26 3,225.89 3,225.14 3,225.89 24,937.3K
08:48 3,225.73 3,225.87 3,225.31 3,225.31 29,224.7K
08:49 3,225.26 3,225.48 3,225.04 3,225.25 12,814.5K
08:50 3,225.33 3,225.40 3,225.28 3,225.33 24,462.4K
08:51 3,225.43 3,225.43 3,225.11 3,225.20 22,199.0K
08:52 3,225.09 3,225.09 3,224.64 3,224.64 42,259.0K
08:53 3,224.65 3,224.65 3,224.25 3,224.25 46,580.8K
08:54 3,224.25 3,224.32 3,223.93 3,223.94 25,441.3K
08:55 3,223.87 3,223.95 3,223.85 3,223.86 24,769.3K
08:56 3,223.91 3,223.91 3,223.73 3,223.73 14,542.5K
08:57 3,223.64 3,223.75 3,223.52 3,223.71 25,373.3K
08:58 3,223.72 3,223.72 3,223.04 3,223.12 52,288.6K
08:59 3,223.10 3,224.18 3,223.10 3,223.85 64,034.5K
09:00 3,223.13 3,223.13 3,219.49 3,220.87 159,928.9K
09:01 3,220.84 3,221.89 3,220.84 3,221.54 34,551.4K
09:02 3,221.46 3,222.48 3,221.11 3,222.25 56,999.4K
09:03 3,222.28 3,222.28 3,220.31 3,220.31 58,076.1K
09:04 3,220.23 3,220.45 3,219.82 3,219.83 52,054.5K
09:05 3,219.50 3,219.50 3,218.97 3,219.44 73,556.4K
09:06 3,219.45 3,219.75 3,219.43 3,219.51 29,607.8K
09:07 3,219.60 3,219.60 3,218.12 3,218.12 62,985.1K
09:08 3,217.29 3,217.41 3,215.97 3,216.51 186,827.6K
09:09 3,216.45 3,216.46 3,216.18 3,216.46 56,775.4K
09:10 3,216.41 3,216.65 3,216.20 3,216.65 54,804.4K
09:11 3,216.84 3,217.56 3,216.79 3,217.47 64,364.5K
09:12 3,217.68 3,218.25 3,217.68 3,218.25 41,216.1K
09:13 3,218.32 3,218.78 3,217.84 3,217.99 24,560.1K
09:14 3,218.18 3,218.46 3,217.95 3,217.95 25,683.8K
09:15 3,218.00 3,218.34 3,216.90 3,216.98 51,843.3K
09:16 3,217.06 3,217.81 3,217.06 3,217.81 46,053.3K
09:17 3,217.90 3,218.13 3,217.69 3,217.82 33,705.0K
09:18 3,217.62 3,217.71 3,216.51 3,216.51 36,061.0K
09:19 3,216.71 3,216.74 3,216.42 3,216.49 27,929.8K
09:20 3,216.36 3,217.46 3,216.33 3,217.38 48,229.8K
09:21 3,217.32 3,217.32 3,216.63 3,216.94 19,323.8K
09:22 3,216.90 3,216.98 3,216.63 3,216.63 35,694.1K
09:23 3,216.54 3,216.86 3,215.30 3,215.30 47,113.3K
09:24 3,215.18 3,216.03 3,215.06 3,215.98 46,138.8K
09:25 3,216.05 3,217.38 3,216.05 3,217.38 52,483.6K
09:26 3,217.45 3,217.58 3,217.45 3,217.56 22,901.3K
09:27 3,217.78 3,217.79 3,217.58 3,217.58 21,102.6K
09:28 3,216.73 3,217.40 3,216.73 3,217.40 45,706.1K
09:29 3,217.36 3,218.11 3,217.36 3,218.09 35,939.9K
09:30 3,217.96 3,218.06 3,217.67 3,218.04 36,762.6K
09:31 3,218.57 3,218.70 3,218.27 3,218.70 57,090.7K
09:32 3,219.02 3,220.57 3,219.02 3,220.57 58,452.0K
09:33 3,220.72 3,222.44 3,220.72 3,222.44 89,514.2K
09:34 3,222.44 3,223.78 3,222.44 3,223.68 99,059.7K
09:35 3,223.71 3,224.59 3,223.71 3,224.55 80,488.8K
09:36 3,224.56 3,224.88 3,224.54 3,224.65 69,430.1K
09:37 3,225.09 3,225.09 3,224.30 3,224.30 54,070.3K
09:38 3,225.58 3,225.58 3,224.95 3,224.95 50,055.0K
09:39 3,224.96 3,224.96 3,224.02 3,224.20 28,830.1K
09:40 3,224.17 3,224.17 3,223.13 3,223.21 25,277.5K
09:41 3,222.80 3,223.36 3,222.66 3,223.23 34,103.7K
09:42 3,223.99 3,224.96 3,223.99 3,224.93 35,676.7K
09:43 3,224.66 3,224.66 3,223.59 3,223.59 40,302.7K
09:44 3,223.71 3,223.85 3,223.22 3,223.22 46,286.2K
09:45 3,223.30 3,223.91 3,223.30 3,223.91 33,476.0K
09:46 3,223.89 3,224.77 3,223.89 3,224.44 48,169.8K
09:47 3,224.38 3,224.54 3,224.12 3,224.35 26,067.6K
09:48 3,224.47 3,224.48 3,224.19 3,224.19 36,046.1K
09:49 3,224.17 3,225.09 3,224.17 3,224.53 39,118.0K
09:50 3,224.63 3,224.65 3,224.33 3,224.39 43,657.0K
09:51 3,224.41 3,224.50 3,224.01 3,224.50 42,372.9K
09:52 3,224.51 3,224.60 3,224.25 3,224.56 41,881.4K
09:53 3,224.55 3,224.55 3,223.91 3,224.10 32,593.4K
09:54 3,224.00 3,224.19 3,223.81 3,223.98 57,442.7K
09:55 3,223.95 3,224.15 3,223.56 3,223.89 63,959.0K
09:56 3,225.01 3,226.58 3,225.01 3,226.24 149,950.8K
09:57 3,226.12 3,226.12 3,222.88 3,223.02 84,149.3K
09:58 3,223.16 3,224.05 3,223.16 3,224.05 69,220.4K
09:59 3,224.05 3,224.55 3,223.46 3,223.72 46,898.1K
10:00 3,223.72 3,224.82 3,223.69 3,224.81 147,756.9K
10:01 3,224.69 3,224.69 3,220.70 3,221.18 279,126.4K
10:02 3,221.42 3,223.32 3,218.87 3,219.01 213,705.5K
10:03 3,218.98 3,218.98 3,218.16 3,218.54 190,367.2K
10:04 3,218.54 3,218.54 3,217.33 3,217.36 187,734.1K
10:05 3,218.09 3,218.27 3,217.76 3,217.89 158,395.5K
10:06 3,217.09 3,218.03 3,216.68 3,218.03 230,230.8K
10:07 3,217.97 3,218.11 3,217.19 3,217.59 160,569.6K
10:08 3,218.03 3,219.66 3,218.03 3,218.99 115,411.3K
10:09 3,219.27 3,219.27 3,217.91 3,217.91 110,062.6K
10:10 3,218.09 3,218.72 3,218.09 3,218.72 83,135.4K
10:11 3,218.70 3,221.32 3,218.70 3,220.57 122,857.1K
10:12 3,220.62 3,220.62 3,218.95 3,218.95 104,429.5K
10:13 3,218.85 3,220.33 3,218.09 3,220.21 124,875.0K
10:14 3,220.03 3,220.24 3,219.15 3,219.38 73,556.8K
10:15 3,219.61 3,220.19 3,219.20 3,219.20 78,369.7K
10:16 3,219.25 3,219.32 3,218.63 3,219.06 127,094.9K
10:17 3,219.77 3,220.09 3,219.48 3,219.94 92,663.4K
10:18 3,220.27 3,220.99 3,220.22 3,220.99 89,486.7K
10:19 3,221.12 3,221.17 3,220.65 3,221.17 56,373.6K
10:20 3,221.67 3,221.80 3,221.59 3,221.59 79,608.1K
10:21 3,221.40 3,221.40 3,217.71 3,217.71 121,294.8K
10:22 3,217.76 3,217.76 3,213.49 3,213.78 375,339.4K
10:23 3,213.88 3,214.46 3,211.45 3,211.45 257,877.4K
10:24 3,210.52 3,212.06 3,210.37 3,210.37 246,736.0K
10:25 3,209.53 3,211.67 3,209.20 3,211.67 289,763.5K
10:26 3,212.15 3,212.39 3,211.08 3,211.08 139,640.2K
10:27 3,210.33 3,210.33 3,208.95 3,209.92 166,343.2K
10:28 3,209.66 3,209.66 3,206.47 3,206.47 453,739.2K
10:29 3,207.81 3,208.68 3,204.48 3,205.12 579,678.7K
10:30 3,205.25 3,205.88 3,204.93 3,204.93 258,240.7K
10:31 3,205.00 3,207.24 3,204.85 3,207.24 199,831.2K
10:32 3,207.16 3,207.96 3,207.16 3,207.82 236,759.4K
10:33 3,207.99 3,208.80 3,207.45 3,208.76 198,420.6K
10:34 3,208.59 3,209.64 3,208.37 3,209.60 131,078.4K
10:35 3,209.49 3,209.77 3,208.83 3,208.85 146,800.0K
10:36 3,208.82 3,209.01 3,208.14 3,208.14 94,924.4K
10:37 3,208.30 3,208.30 3,207.29 3,207.29 105,146.1K
10:38 3,206.60 3,206.60 3,204.40 3,204.40 219,223.1K
10:39 3,204.33 3,204.33 3,203.02 3,203.39 236,467.6K
10:40 3,203.35 3,203.35 3,202.31 3,202.73 208,834.4K
10:41 3,203.40 3,206.03 3,203.40 3,205.96 223,485.4K
10:42 3,205.99 3,206.14 3,204.89 3,205.34 170,519.1K
10:43 3,205.19 3,205.19 3,203.43 3,203.43 144,598.2K
10:44 3,203.40 3,203.63 3,203.11 3,203.44 74,576.8K
10:45 3,203.54 3,204.10 3,202.56 3,204.10 121,219.5K
10:46 3,204.12 3,204.55 3,203.70 3,204.34 144,186.9K
10:47 3,204.45 3,205.98 3,204.45 3,204.72 105,969.4K
10:48 3,204.80 3,206.68 3,204.78 3,206.57 140,271.9K
10:49 3,206.56 3,207.04 3,206.56 3,206.76 133,299.7K
10:50 3,206.86 3,207.01 3,205.27 3,205.27 139,620.3K
10:51 3,204.99 3,205.69 3,204.99 3,205.17 100,499.0K
10:52 3,205.21 3,208.75 3,205.21 3,208.75 181,600.7K
10:53 3,208.86 3,209.11 3,207.99 3,208.00 203,350.3K
10:54 3,207.96 3,208.47 3,207.78 3,208.36 81,973.9K
10:55 3,208.10 3,208.12 3,207.03 3,207.91 142,897.7K
10:56 3,207.76 3,208.67 3,207.76 3,208.26 129,816.4K
10:57 3,208.25 3,208.25 3,206.46 3,206.46 127,326.5K
10:58 3,206.43 3,206.43 3,205.03 3,205.38 91,930.3K
10:59 3,205.48 3,205.62 3,204.60 3,204.60 106,397.9K
11:00 3,204.62 3,204.62 3,203.05 3,203.81 172,288.0K
11:01 3,203.78 3,205.05 3,203.78 3,204.72 110,028.6K
11:02 3,205.24 3,205.24 3,204.62 3,205.12 88,475.5K
11:03 3,205.15 3,205.21 3,204.70 3,204.87 97,943.5K
11:04 3,204.63 3,204.63 3,202.26 3,202.26 123,268.9K
11:05 3,202.48 3,203.30 3,202.48 3,203.15 136,394.3K
11:06 3,202.75 3,204.00 3,202.75 3,203.04 109,654.6K
11:07 3,202.89 3,203.27 3,202.77 3,202.90 77,195.6K
11:08 3,202.80 3,202.80 3,201.96 3,201.99 77,704.5K
11:09 3,201.87 3,202.54 3,201.26 3,202.54 123,604.0K
11:10 3,202.59 3,204.45 3,202.07 3,204.21 140,349.6K
11:11 3,204.52 3,205.46 3,204.41 3,204.99 103,415.4K
11:12 3,205.05 3,205.38 3,204.50 3,204.50 93,650.1K
11:13 3,205.03 3,205.52 3,205.03 3,205.48 61,835.9K
11:14 3,205.47 3,205.47 3,204.48 3,205.24 96,229.0K
11:15 3,205.74 3,206.30 3,205.53 3,206.30 98,778.4K
11:16 3,206.25 3,206.34 3,206.13 3,206.20 132,385.1K
11:17 3,206.12 3,206.13 3,205.60 3,205.63 101,596.4K
11:18 3,205.65 3,205.65 3,205.18 3,205.18 123,476.3K
11:19 3,205.16 3,205.78 3,204.33 3,204.33 124,597.2K
11:20 3,204.66 3,205.28 3,204.66 3,204.78 80,031.2K
11:21 3,204.79 3,205.41 3,204.64 3,205.33 91,782.8K
11:22 3,205.33 3,207.28 3,202.40 3,202.40 247,002.8K
11:23 3,202.67 3,202.67 3,197.15 3,197.15 572,111.5K
11:24 3,197.82 3,198.62 3,195.98 3,195.98 290,852.2K
11:25 3,195.82 3,199.56 3,195.82 3,199.56 244,014.7K
11:26 3,199.45 3,200.10 3,197.68 3,199.42 145,413.0K
11:27 3,198.27 3,201.15 3,198.27 3,199.99 129,841.8K
11:28 3,200.36 3,200.98 3,200.36 3,200.97 77,250.9K
11:29 3,201.03 3,202.22 3,198.97 3,198.97 310,778.2K
11:30 3,199.08 3,200.16 3,198.87 3,199.80 130,582.6K
11:31 3,199.90 3,200.30 3,199.83 3,200.21 96,440.9K
11:32 3,200.66 3,201.84 3,200.33 3,201.84 183,664.5K
11:33 3,201.85 3,202.08 3,200.73 3,200.73 131,905.4K
11:34 3,200.81 3,202.00 3,200.38 3,201.61 94,161.6K
11:35 3,201.73 3,203.53 3,201.49 3,203.53 149,298.8K
11:36 3,203.57 3,203.57 3,201.87 3,201.87 139,369.3K
11:37 3,202.66 3,202.66 3,201.35 3,202.03 89,702.3K
11:38 3,201.81 3,201.93 3,199.88 3,199.88 169,023.9K
11:39 3,199.98 3,200.48 3,199.73 3,199.92 124,899.2K
11:40 3,200.00 3,200.00 3,197.84 3,198.58 172,413.8K
11:41 3,198.66 3,199.99 3,198.12 3,198.83 195,947.0K
11:42 3,198.65 3,199.55 3,198.54 3,198.54 91,266.0K
11:43 3,198.38 3,201.37 3,198.38 3,200.91 136,275.5K
11:44 3,201.31 3,203.15 3,201.31 3,202.59 271,252.7K
11:45 3,202.71 3,202.71 3,201.35 3,201.46 146,254.0K
11:46 3,201.35 3,202.19 3,200.90 3,202.19 141,258.4K
11:47 3,202.03 3,202.03 3,201.29 3,201.29 84,023.7K
11:48 3,200.53 3,201.83 3,200.53 3,201.83 91,725.7K
11:49 3,202.26 3,202.44 3,201.22 3,201.63 62,748.3K
11:50 3,201.59 3,205.17 3,201.50 3,205.05 294,092.4K
11:51 3,204.98 3,205.88 3,204.76 3,205.84 199,798.8K
11:52 3,205.86 3,207.79 3,205.86 3,207.14 131,986.3K
11:53 3,206.64 3,207.12 3,206.11 3,206.75 156,269.7K
11:54 3,206.72 3,206.72 3,205.44 3,205.44 109,649.8K
11:55 3,205.33 3,205.54 3,204.84 3,205.52 164,409.3K
11:56 3,205.65 3,205.65 3,204.90 3,204.95 123,523.6K
11:57 3,204.95 3,204.95 3,203.28 3,204.28 157,942.5K
11:58 3,204.23 3,204.69 3,204.23 3,204.69 91,761.6K
11:59 3,204.60 3,204.61 3,202.79 3,202.79 123,341.5K
12:00 3,202.39 3,203.89 3,201.94 3,203.13 153,788.7K
12:01 3,203.27 3,203.27 3,202.45 3,202.45 130,748.9K
12:02 3,202.33 3,202.33 3,201.35 3,201.49 108,946.0K
12:03 3,201.54 3,202.62 3,201.54 3,202.62 83,173.8K
12:04 3,202.60 3,203.05 3,202.05 3,202.13 133,486.4K
12:05 3,201.98 3,202.93 3,201.98 3,202.69 125,426.3K
12:06 3,202.56 3,202.56 3,199.30 3,200.56 304,142.6K
12:07 3,200.23 3,201.10 3,200.23 3,200.68 153,511.9K
12:08 3,200.79 3,201.46 3,200.79 3,201.46 130,285.8K
12:09 3,201.08 3,202.03 3,201.07 3,201.72 70,565.5K
12:10 3,201.73 3,201.73 3,199.97 3,199.97 139,629.2K
12:11 3,199.61 3,199.70 3,198.33 3,198.33 185,435.0K
12:12 3,198.58 3,198.96 3,198.28 3,198.28 148,628.8K
12:13 3,198.40 3,198.40 3,195.39 3,195.39 210,562.7K
12:14 3,195.24 3,196.69 3,195.24 3,196.45 134,225.8K
12:15 3,196.77 3,197.20 3,196.28 3,196.28 149,834.8K
12:16 3,196.31 3,196.31 3,195.54 3,195.81 142,974.6K
12:17 3,195.80 3,196.03 3,195.80 3,195.87 176,024.8K
12:18 3,195.85 3,196.81 3,195.66 3,195.99 122,025.2K
12:19 3,195.51 3,197.44 3,195.46 3,197.23 144,666.6K
12:20 3,196.66 3,197.68 3,196.41 3,197.68 125,698.3K
12:21 3,197.74 3,197.86 3,197.48 3,197.81 72,691.9K
12:22 3,198.38 3,198.72 3,198.17 3,198.72 102,064.4K
12:23 3,198.54 3,198.91 3,198.54 3,198.91 90,261.6K
12:24 3,198.91 3,200.61 3,198.91 3,200.58 117,273.9K
12:25 3,200.54 3,200.54 3,199.57 3,199.65 65,006.0K
12:26 3,199.66 3,199.66 3,198.29 3,198.29 70,779.8K
12:27 3,198.27 3,198.73 3,197.79 3,197.79 64,633.1K
12:28 3,197.70 3,197.70 3,196.96 3,197.18 120,897.3K
12:29 3,196.94 3,197.43 3,196.92 3,196.92 72,165.8K
12:30 3,196.89 3,197.52 3,196.74 3,197.41 116,290.3K
12:31 3,197.53 3,198.23 3,197.53 3,198.00 96,218.2K
12:32 3,197.89 3,197.92 3,197.44 3,197.52 132,769.3K
12:33 3,197.82 3,198.02 3,197.49 3,198.00 105,911.3K
12:34 3,197.70 3,197.83 3,197.37 3,197.79 62,615.6K
12:35 3,197.76 3,199.34 3,197.76 3,199.34 80,362.3K
12:36 3,199.29 3,201.12 3,199.29 3,201.12 148,724.8K
12:37 3,201.24 3,202.58 3,201.24 3,201.50 180,852.4K
12:38 3,201.60 3,203.61 3,201.57 3,203.61 146,286.2K
12:39 3,203.46 3,203.46 3,202.50 3,202.88 70,009.3K
12:40 3,202.85 3,203.14 3,202.07 3,202.07 41,866.0K
12:41 3,202.16 3,202.33 3,201.53 3,201.53 53,974.4K
12:42 3,201.43 3,201.87 3,201.43 3,201.62 63,185.6K
12:43 3,201.73 3,202.31 3,201.58 3,202.22 53,224.6K
12:44 3,202.08 3,206.60 3,201.97 3,206.60 324,105.1K
12:45 3,206.80 3,207.15 3,205.91 3,206.96 256,031.0K
12:46 3,206.87 3,208.17 3,206.82 3,207.59 209,116.1K
12:47 3,207.57 3,208.14 3,207.57 3,207.95 92,636.7K
12:48 3,207.96 3,207.96 3,207.09 3,207.10 88,652.5K
12:49 3,207.26 3,207.99 3,206.77 3,207.45 89,920.3K
12:50 3,207.35 3,208.51 3,207.35 3,208.45 76,485.7K
12:51 3,208.45 3,208.57 3,208.11 3,208.11 64,203.9K
12:52 3,208.02 3,208.20 3,207.71 3,207.95 86,757.1K
12:53 3,208.06 3,208.06 3,205.45 3,205.78 148,814.0K
12:54 3,206.04 3,208.04 3,206.04 3,208.04 92,450.1K
12:55 3,208.19 3,209.06 3,208.05 3,209.06 100,915.9K
12:56 3,209.71 3,209.85 3,208.87 3,208.98 568,086.8K
12:57 3,208.91 3,209.17 3,208.32 3,209.14 123,206.1K
12:58 3,209.01 3,209.32 3,208.85 3,209.22 98,907.8K
12:59 3,209.31 3,210.36 3,209.30 3,210.36 165,108.8K
13:00 3,210.31 3,210.68 3,209.99 3,210.31 190,804.1K
13:01 3,210.44 3,211.07 3,210.21 3,210.29 104,787.7K
13:02 3,210.39 3,210.39 3,208.42 3,209.94 148,528.4K
13:03 3,209.93 3,210.07 3,208.61 3,209.19 130,885.9K
13:04 3,209.48 3,209.95 3,209.10 3,209.10 111,303.3K
13:05 3,208.02 3,208.43 3,205.41 3,205.56 178,417.2K
13:06 3,205.40 3,205.40 3,203.95 3,205.00 116,624.6K
13:07 3,205.64 3,205.64 3,204.13 3,204.38 117,425.4K
13:08 3,204.45 3,205.90 3,204.45 3,205.90 113,863.2K
13:09 3,205.72 3,206.04 3,205.28 3,205.85 70,892.4K
13:10 3,205.87 3,208.41 3,205.87 3,208.26 217,315.4K
13:11 3,208.51 3,209.34 3,208.36 3,209.08 228,258.0K
13:12 3,209.19 3,210.98 3,208.93 3,210.98 185,471.0K
13:13 3,210.89 3,212.19 3,210.85 3,211.86 190,175.0K
13:14 3,211.57 3,212.31 3,211.21 3,211.21 134,564.7K
13:15 3,209.68 3,210.69 3,209.68 3,210.17 148,981.1K
13:16 3,210.73 3,210.80 3,209.81 3,209.81 74,906.7K
13:17 3,208.84 3,208.94 3,208.50 3,208.50 50,314.2K
13:18 3,208.10 3,208.85 3,208.06 3,208.84 121,681.3K
13:19 3,208.89 3,209.89 3,208.40 3,209.31 81,280.5K
13:20 3,208.97 3,209.87 3,208.62 3,208.77 64,663.8K
13:21 3,209.01 3,209.25 3,208.34 3,208.34 60,325.5K
13:22 3,208.44 3,208.44 3,208.02 3,208.33 81,583.5K
13:23 3,208.64 3,208.91 3,208.21 3,208.23 86,110.3K
13:24 3,208.28 3,208.37 3,207.16 3,207.16 111,442.0K
13:25 3,206.97 3,207.09 3,205.71 3,205.71 92,612.1K
13:26 3,205.52 3,207.37 3,205.52 3,206.94 134,429.9K
13:27 3,206.86 3,207.04 3,206.63 3,206.85 57,372.6K
13:28 3,206.99 3,207.90 3,206.32 3,207.65 78,282.7K
13:29 3,207.74 3,208.36 3,207.64 3,208.06 139,854.1K
13:30 3,208.54 3,208.68 3,207.71 3,207.75 80,526.2K
13:31 3,207.76 3,208.90 3,207.76 3,208.68 75,874.7K
13:32 3,208.63 3,208.98 3,208.35 3,208.66 97,898.1K
13:33 3,208.64 3,209.24 3,208.53 3,209.14 83,261.6K
13:34 3,209.24 3,209.85 3,208.91 3,209.04 132,846.2K
13:35 3,209.02 3,210.30 3,209.02 3,209.85 101,515.2K
13:36 3,209.85 3,210.65 3,209.85 3,210.65 99,035.3K
13:37 3,210.48 3,210.48 3,210.02 3,210.47 75,839.6K
13:38 3,210.37 3,210.86 3,210.37 3,210.86 220,675.8K
13:39 3,210.87 3,212.44 3,210.87 3,212.44 161,869.0K
13:40 3,212.49 3,212.95 3,212.49 3,212.76 160,445.7K
13:41 3,212.11 3,212.36 3,212.11 3,212.29 119,649.8K
13:42 3,212.61 3,212.91 3,212.53 3,212.88 113,548.4K
13:43 3,213.04 3,214.26 3,213.04 3,214.26 199,715.5K
13:44 3,214.41 3,216.28 3,214.41 3,216.28 248,501.3K
13:45 3,216.26 3,217.33 3,216.26 3,216.47 288,560.2K
13:46 3,216.24 3,216.30 3,215.55 3,215.85 154,550.9K
13:47 3,215.93 3,216.27 3,215.74 3,215.77 97,381.9K
13:48 3,215.25 3,215.25 3,214.20 3,214.97 256,947.2K
13:49 3,215.04 3,215.04 3,214.20 3,214.64 123,229.0K
13:50 3,214.70 3,214.75 3,214.02 3,214.02 89,253.1K
13:51 3,213.88 3,214.39 3,213.76 3,214.06 73,967.6K
13:52 3,214.26 3,214.63 3,214.24 3,214.51 112,734.6K
13:53 3,214.49 3,214.49 3,214.08 3,214.36 96,832.0K
13:54 3,214.43 3,215.71 3,214.43 3,215.71 157,553.5K
13:55 3,215.74 3,215.74 3,214.29 3,214.48 104,296.7K
13:56 3,214.43 3,215.08 3,214.35 3,215.08 73,827.2K
13:57 3,214.88 3,215.02 3,214.65 3,214.74 88,744.6K
13:58 3,214.41 3,215.44 3,214.41 3,215.40 140,855.2K
13:59 3,215.56 3,215.90 3,215.29 3,215.40 90,705.5K
14:00 3,215.55 3,216.81 3,215.55 3,216.81 365,485.6K
14:01 3,217.28 3,217.65 3,216.93 3,217.65 324,405.3K
14:02 3,217.59 3,217.91 3,217.21 3,217.21 219,438.4K
14:03 3,217.17 3,218.22 3,216.85 3,217.89 241,186.4K
14:04 3,217.98 3,218.72 3,217.89 3,218.45 190,335.8K
14:05 3,218.29 3,218.96 3,218.06 3,218.80 343,463.0K
14:06 3,219.68 3,221.27 3,219.68 3,221.17 405,902.0K
14:07 3,221.25 3,222.10 3,221.25 3,222.10 284,644.2K
14:08 3,220.46 3,220.46 3,219.84 3,220.12 254,360.4K
14:09 3,220.12 3,221.66 3,219.58 3,221.66 219,364.8K
14:10 3,220.98 3,220.98 3,219.55 3,219.96 197,676.0K
14:11 3,219.98 3,220.50 3,219.36 3,219.45 181,854.4K
14:12 3,219.38 3,220.23 3,219.38 3,220.08 95,816.9K
14:13 3,220.16 3,220.41 3,219.86 3,220.41 132,397.4K
14:14 3,220.48 3,221.12 3,220.48 3,220.68 113,797.9K
14:15 3,221.87 3,221.87 3,216.91 3,216.91 295,662.8K
14:16 3,216.74 3,218.22 3,216.74 3,217.30 219,926.0K
14:17 3,217.16 3,217.39 3,216.40 3,216.85 211,459.5K
14:18 3,217.18 3,217.18 3,215.75 3,216.48 144,662.8K
14:19 3,216.67 3,217.02 3,216.09 3,216.11 81,727.5K
14:20 3,216.50 3,216.50 3,216.17 3,216.31 116,768.9K
14:21 3,216.12 3,217.54 3,215.92 3,217.54 150,813.9K
14:22 3,217.74 3,217.85 3,217.63 3,217.63 52,443.6K
14:23 3,217.64 3,218.18 3,217.64 3,217.77 43,050.5K
14:24 3,218.09 3,219.49 3,218.09 3,219.00 81,918.1K
14:25 3,218.98 3,219.49 3,218.98 3,219.49 110,431.2K
14:26 3,219.88 3,220.67 3,219.77 3,220.67 132,312.6K
14:27 3,220.98 3,221.55 3,220.98 3,221.48 154,280.5K
14:28 3,220.76 3,222.62 3,220.76 3,222.49 171,942.3K
14:29 3,222.56 3,222.56 3,221.65 3,222.37 111,138.5K
14:30 3,222.00 3,223.02 3,221.86 3,222.75 148,701.3K
14:31 3,222.64 3,222.97 3,222.64 3,222.79 99,396.9K
14:32 3,222.64 3,223.21 3,222.64 3,222.77 68,073.8K
14:33 3,222.41 3,222.72 3,221.83 3,221.83 88,058.9K
14:34 3,221.91 3,221.98 3,221.59 3,221.71 109,641.2K
14:35 3,221.67 3,221.83 3,221.51 3,221.64 58,809.8K
14:36 3,221.66 3,221.69 3,220.67 3,220.70 150,449.2K
14:37 3,220.12 3,220.12 3,219.01 3,219.09 115,178.7K
14:38 3,218.89 3,220.46 3,218.89 3,220.37 121,152.5K
14:39 3,219.93 3,220.21 3,219.72 3,220.19 55,227.3K
14:40 3,220.30 3,220.93 3,220.27 3,220.81 101,515.5K
14:41 3,220.94 3,220.94 3,220.65 3,220.66 71,175.0K
14:42 3,220.94 3,221.59 3,220.94 3,221.58 115,308.1K
14:43 3,221.50 3,222.15 3,221.50 3,221.61 110,048.2K
14:44 3,221.49 3,222.12 3,221.22 3,221.22 86,712.7K
14:45 3,221.25 3,221.63 3,220.57 3,221.01 75,775.0K
14:46 3,221.09 3,221.42 3,220.52 3,220.52 91,272.1K
14:47 3,220.42 3,220.42 3,219.39 3,219.39 130,300.2K
14:48 3,219.43 3,219.51 3,218.30 3,218.40 209,285.2K
14:49 3,218.59 3,219.43 3,218.57 3,219.11 81,247.7K
14:50 3,219.00 3,219.18 3,218.77 3,218.77 38,406.8K
14:51 3,218.82 3,219.59 3,218.79 3,219.59 32,084.5K
14:52 3,219.31 3,220.42 3,219.31 3,220.04 75,752.3K
14:53 3,220.04 3,220.66 3,220.04 3,220.45 79,616.6K
14:54 3,220.30 3,221.47 3,220.30 3,221.42 88,514.3K
14:55 3,221.45 3,222.39 3,221.45 3,222.19 152,935.8K
14:56 3,222.19 3,222.51 3,222.15 3,222.51 104,408.7K
14:57 3,222.44 3,223.46 3,222.44 3,223.25 638,403.4K
14:58 3,223.05 3,223.05 3,221.62 3,221.72 457,778.7K
14:59 3,221.65 3,222.26 3,221.47 3,221.47 168,622.3K
15:00 3,221.23 3,221.47 3,220.16 3,220.96 277,657.0K
15:01 3,220.95 3,221.15 3,220.41 3,220.41 125,392.4K
15:02 3,220.90 3,221.49 3,220.90 3,220.95 117,082.9K
15:03 3,221.05 3,221.05 3,220.47 3,220.49 139,864.2K
15:04 3,220.49 3,220.78 3,219.91 3,219.91 150,034.1K
15:05 3,219.81 3,219.85 3,219.23 3,219.33 270,349.7K
15:06 3,219.25 3,219.89 3,217.17 3,217.17 175,909.5K
15:07 3,217.19 3,217.19 3,214.54 3,214.74 387,946.2K
15:08 3,214.24 3,216.26 3,214.24 3,215.88 122,564.8K
15:09 3,215.89 3,215.89 3,214.59 3,214.76 145,502.3K
15:10 3,214.74 3,216.04 3,214.74 3,215.99 147,026.6K
15:11 3,216.07 3,216.07 3,215.27 3,215.51 81,219.0K
15:12 3,215.20 3,215.66 3,214.60 3,215.04 107,122.0K
15:13 3,214.98 3,214.98 3,213.90 3,213.90 153,441.1K
15:14 3,213.94 3,214.28 3,213.22 3,213.58 194,079.1K
15:15 3,213.50 3,215.44 3,213.50 3,215.33 152,285.1K
15:16 3,215.37 3,216.33 3,215.37 3,216.28 88,111.2K
15:17 3,216.40 3,217.20 3,216.40 3,216.83 107,577.2K
15:18 3,217.02 3,217.39 3,216.91 3,217.21 64,188.7K
15:19 3,217.15 3,218.17 3,217.15 3,218.17 106,718.4K
15:20 3,218.06 3,219.46 3,218.06 3,219.46 114,354.9K
15:21 3,219.39 3,219.51 3,219.34 3,219.42 72,127.6K
15:22 3,219.31 3,219.42 3,219.31 3,219.35 73,058.3K
15:23 3,219.22 3,219.25 3,218.21 3,218.33 56,527.2K
15:24 3,218.39 3,219.02 3,218.39 3,219.02 49,635.7K
15:25 3,218.85 3,218.85 3,218.09 3,218.09 71,949.6K
15:26 3,218.24 3,218.26 3,217.99 3,218.09 68,907.3K
15:27 3,218.05 3,218.05 3,217.50 3,217.50 66,816.8K
15:28 3,217.58 3,217.58 3,214.09 3,214.47 197,763.8K
15:29 3,214.38 3,215.84 3,214.26 3,215.76 80,586.0K
15:30 3,215.44 3,216.09 3,215.44 3,215.82 59,913.2K
15:31 3,215.63 3,216.85 3,215.63 3,216.80 47,399.7K
15:32 3,216.83 3,217.07 3,216.50 3,216.90 60,074.0K
15:33 3,216.88 3,217.45 3,216.88 3,217.26 77,257.0K
15:34 3,217.46 3,217.46 3,216.29 3,216.44 63,992.4K
15:35 3,216.23 3,216.58 3,216.23 3,216.27 73,104.5K
15:36 3,216.08 3,216.63 3,216.08 3,216.49 60,970.2K
15:37 3,216.58 3,216.58 3,213.50 3,213.57 108,094.2K
15:38 3,213.72 3,214.43 3,213.72 3,214.30 96,021.8K
15:39 3,214.28 3,215.20 3,214.23 3,215.16 85,031.8K
15:40 3,215.31 3,215.31 3,214.41 3,214.54 65,493.0K
15:41 3,214.27 3,214.87 3,214.27 3,214.70 83,708.4K
15:42 3,215.65 3,216.87 3,215.64 3,216.44 93,401.1K
15:43 3,216.53 3,216.60 3,216.30 3,216.30 74,349.7K
15:44 3,216.32 3,216.53 3,215.99 3,216.20 32,147.9K
15:45 3,216.09 3,216.39 3,215.98 3,215.99 96,934.1K
15:46 3,216.19 3,216.43 3,216.13 3,216.22 66,012.1K
15:47 3,216.35 3,216.75 3,215.66 3,215.66 79,330.2K
15:48 3,215.75 3,216.15 3,215.44 3,216.15 79,067.3K
15:49 3,216.05 3,216.58 3,216.05 3,216.12 57,875.1K
15:50 3,216.12 3,216.30 3,216.02 3,216.30 37,478.4K
15:51 3,216.05 3,216.05 3,215.58 3,215.75 48,580.9K
15:52 3,215.94 3,217.87 3,215.94 3,217.68 78,378.5K
15:53 3,217.63 3,217.71 3,217.13 3,217.37 46,400.4K
15:54 3,217.43 3,217.43 3,216.80 3,216.80 51,621.7K
15:55 3,216.84 3,217.16 3,216.64 3,217.16 66,367.6K
15:56 3,217.19 3,217.33 3,216.94 3,217.17 42,941.7K
15:57 3,217.24 3,217.34 3,216.93 3,216.93 41,545.1K
15:58 3,216.79 3,217.27 3,216.68 3,217.09 60,946.8K
15:59 3,217.11 3,217.28 3,216.85 3,217.14 47,804.6K
16:00 3,217.09 3,218.02 3,216.93 3,218.02 90,659.8K
16:01 3,217.79 3,217.79 3,217.38 3,217.62 67,357.8K
16:02 3,217.75 3,217.75 3,217.15 3,217.41 31,171.9K
16:03 3,217.96 3,218.26 3,217.20 3,217.20 47,855.7K
16:04 3,217.06 3,217.76 3,217.06 3,217.26 36,027.7K
16:05 3,217.18 3,217.20 3,216.68 3,216.77 52,751.1K
16:06 3,216.59 3,217.42 3,216.58 3,216.58 57,804.4K
16:07 3,216.11 3,216.32 3,215.99 3,216.06 87,452.5K
16:08 3,216.09 3,216.10 3,215.59 3,215.59 75,716.3K
16:09 3,215.63 3,215.63 3,214.74 3,214.74 60,404.2K
16:10 3,214.70 3,215.52 3,214.70 3,215.25 160,475.0K
16:11 3,215.34 3,218.03 3,215.13 3,217.56 249,070.3K
16:12 3,217.76 3,218.32 3,217.73 3,218.21 118,113.7K
16:13 3,218.57 3,219.47 3,218.04 3,219.47 398,841.9K
16:14 3,219.07 3,219.87 3,219.07 3,219.87 89,604.6K
16:15 3,220.87 3,222.69 3,220.87 3,222.69 475,428.6K
16:16 3,224.29 3,226.29 3,224.29 3,225.86 948,794.4K
16:17 3,225.16 3,226.04 3,224.65 3,224.65 314,738.8K
16:18 3,224.23 3,224.43 3,223.80 3,223.95 177,414.8K
16:19 3,223.99 3,224.06 3,223.31 3,223.66 145,684.6K
16:20 3,223.67 3,223.90 3,223.38 3,223.69 79,246.0K
16:21 3,223.56 3,223.56 3,222.89 3,223.40 78,666.4K
16:22 3,223.34 3,223.34 3,222.24 3,222.24 91,825.7K
16:23 3,222.38 3,222.62 3,221.44 3,221.44 109,948.2K
16:24 3,221.48 3,222.68 3,221.48 3,222.35 166,266.7K
16:25 3,222.66 3,222.93 3,222.46 3,222.75 60,484.1K
16:26 3,223.02 3,224.16 3,223.02 3,223.84 101,366.0K
16:27 3,225.16 3,225.48 3,224.30 3,224.38 208,755.1K
16:28 3,224.22 3,224.39 3,223.65 3,223.69 70,095.4K
16:29 3,223.26 3,223.26 3,222.40 3,222.40 89,858.8K
16:30 3,222.17 3,222.33 3,221.78 3,221.78 87,546.5K
16:31 3,221.86 3,222.16 3,221.59 3,221.97 44,918.6K
16:32 3,221.83 3,221.83 3,221.26 3,221.38 69,262.2K
16:33 3,221.60 3,221.74 3,221.00 3,221.00 54,450.5K
16:34 3,220.90 3,220.90 3,220.23 3,220.42 115,995.0K
16:35 3,220.51 3,220.70 3,219.59 3,219.72 127,968.3K
16:36 3,219.91 3,221.16 3,219.91 3,220.75 80,775.2K
16:37 3,220.33 3,220.37 3,218.70 3,218.70 90,211.0K
16:38 3,218.09 3,218.09 3,216.47 3,216.61 288,083.4K
16:39 3,216.72 3,217.28 3,216.72 3,217.12 131,764.9K
16:40 3,217.37 3,219.11 3,217.37 3,218.51 178,542.9K
16:41 3,218.39 3,218.76 3,217.90 3,217.90 103,107.7K
16:42 3,217.70 3,218.12 3,217.70 3,218.12 88,340.4K
16:43 3,218.28 3,218.60 3,217.84 3,217.84 61,149.5K
16:44 3,217.81 3,218.22 3,217.81 3,217.91 31,795.8K
16:45 3,217.89 3,218.42 3,217.89 3,218.13 52,191.6K
16:46 3,217.99 3,218.18 3,217.67 3,217.93 85,557.8K
16:47 3,217.86 3,218.33 3,215.26 3,215.26 206,770.4K
16:48 3,214.78 3,215.10 3,214.68 3,214.99 121,023.5K
16:49 3,214.55 3,215.53 3,214.50 3,215.35 72,275.6K
16:50 3,215.43 3,215.51 3,215.01 3,215.01 57,359.9K
16:51 3,215.17 3,217.13 3,215.17 3,217.08 178,167.1K
16:52 3,217.06 3,217.06 3,216.47 3,216.57 79,318.7K
16:53 3,216.68 3,217.09 3,216.58 3,216.86 80,038.0K
16:54 3,216.98 3,219.06 3,216.98 3,219.00 158,400.2K
16:55 3,218.95 3,218.95 3,218.21 3,218.21 72,782.7K
16:56 3,218.38 3,218.84 3,218.38 3,218.84 70,870.7K
16:57 3,218.82 3,219.92 3,218.82 3,218.87 113,047.9K
16:58 3,218.45 3,218.73 3,217.10 3,217.14 108,084.8K
16:59 3,217.14 3,217.14 3,215.89 3,215.94 120,052.0K
17:00 3,216.27 3,216.94 3,216.27 3,216.81 88,269.2K
17:01 3,217.09 3,218.04 3,216.86 3,218.04 107,349.4K
17:02 3,217.97 3,218.75 3,217.93 3,218.25 97,483.5K
17:03 3,218.30 3,218.84 3,218.23 3,218.63 98,765.8K
17:04 3,218.96 3,218.96 3,218.21 3,218.21 80,660.4K
17:05 3,218.09 3,219.07 3,218.09 3,218.92 64,410.0K
17:06 3,218.90 3,219.26 3,218.90 3,219.23 47,009.4K
17:07 3,219.43 3,219.89 3,219.43 3,219.50 98,236.9K
17:08 3,219.42 3,219.80 3,219.07 3,219.07 194,688.4K
17:09 3,218.92 3,218.92 3,218.40 3,218.40 77,701.2K
17:10 3,218.08 3,218.22 3,217.22 3,217.22 93,099.7K
17:11 3,217.11 3,217.40 3,217.11 3,217.21 93,887.2K
17:12 3,217.22 3,217.22 3,216.47 3,216.61 71,549.3K
17:13 3,216.71 3,217.01 3,216.26 3,216.27 101,699.2K
17:14 3,216.33 3,217.11 3,216.28 3,216.91 97,138.8K
17:15 3,216.95 3,217.25 3,216.64 3,216.69 104,277.4K
17:16 3,216.74 3,217.10 3,216.69 3,216.69 71,450.2K
17:17 3,216.56 3,216.84 3,216.56 3,216.65 39,712.8K
17:18 3,216.52 3,217.43 3,216.52 3,217.43 91,789.6K
17:19 3,217.93 3,218.01 3,217.06 3,217.06 71,471.7K
17:20 3,216.87 3,216.92 3,216.33 3,216.33 64,295.5K
17:21 3,216.42 3,216.42 3,213.77 3,213.77 105,290.2K
17:22 3,212.84 3,212.84 3,206.52 3,206.77 650,129.1K
17:23 3,206.77 3,208.24 3,206.33 3,206.33 388,085.0K
17:24 3,206.00 3,208.69 3,204.87 3,208.58 390,491.6K
17:25 3,208.54 3,208.54 3,206.94 3,208.01 151,127.3K
17:26 3,207.48 3,207.87 3,206.77 3,207.27 178,981.2K
17:27 3,207.41 3,207.69 3,206.71 3,206.78 107,351.9K
17:28 3,206.79 3,208.30 3,206.79 3,208.20 68,175.6K
17:29 3,208.43 3,208.50 3,207.87 3,207.98 75,548.9K
17:30 3,208.16 3,210.01 3,208.16 3,210.01 82,227.6K
17:31 3,209.98 3,211.13 3,209.98 3,211.08 83,171.9K
17:32 3,209.85 3,209.85 3,209.48 3,209.58 92,461.4K
17:33 3,209.87 3,210.48 3,209.72 3,210.48 60,580.0K
17:34 3,210.49 3,210.78 3,210.49 3,210.71 52,364.3K
17:35 3,210.54 3,210.54 3,210.24 3,210.45 69,992.9K
17:36 3,210.47 3,210.68 3,210.40 3,210.58 64,695.3K
17:37 3,210.57 3,210.57 3,210.04 3,210.04 72,633.4K
17:38 3,210.15 3,210.22 3,209.97 3,210.22 44,656.9K
17:39 3,210.26 3,210.45 3,210.16 3,210.22 63,237.4K
17:40 3,210.30 3,210.37 3,210.11 3,210.28 35,688.1K
17:41 3,209.82 3,209.82 3,208.85 3,209.64 161,397.7K
17:42 3,209.54 3,210.51 3,209.54 3,210.24 73,026.0K
17:43 3,210.28 3,210.87 3,209.99 3,210.77 75,805.4K
17:44 3,210.83 3,211.36 3,210.61 3,210.61 50,995.2K
17:45 3,210.66 3,211.08 3,210.17 3,211.05 150,192.2K
17:46 3,210.90 3,211.66 3,210.90 3,211.49 49,676.0K
17:47 3,211.42 3,211.42 3,210.51 3,210.51 54,145.0K
17:48 3,210.63 3,210.85 3,210.43 3,210.43 46,938.3K
17:49 3,210.35 3,210.35 3,209.65 3,209.68 98,019.8K
17:50 3,209.71 3,209.71 3,209.20 3,209.33 41,514.1K
17:51 3,209.26 3,209.46 3,208.65 3,208.65 79,507.9K
17:52 3,208.57 3,208.57 3,207.92 3,207.96 86,353.6K
17:53 3,208.10 3,208.30 3,207.91 3,207.91 92,966.4K
17:54 3,207.91 3,207.98 3,207.51 3,207.98 79,964.9K
17:55 3,208.23 3,208.33 3,207.37 3,207.49 55,365.1K
17:56 3,207.42 3,208.02 3,207.36 3,208.02 40,012.6K
17:57 3,208.18 3,208.20 3,207.68 3,207.68 75,292.4K
17:58 3,206.79 3,206.95 3,206.59 3,206.70 150,618.2K
17:59 3,206.71 3,206.71 3,204.59 3,204.59 108,504.2K
18:00 3,204.44 3,204.78 3,201.69 3,201.69 324,476.4K
18:01 3,201.69 3,203.99 3,201.51 3,203.93 215,809.8K
18:02 3,203.61 3,204.07 3,203.61 3,203.86 85,751.6K
18:03 3,203.17 3,203.73 3,203.03 3,203.73 111,711.2K
18:04 3,203.74 3,204.49 3,203.73 3,204.49 142,365.8K
18:05 3,204.61 3,205.30 3,204.61 3,205.23 166,449.3K
18:06 3,205.23 3,205.54 3,204.81 3,204.81 87,442.9K
18:07 3,204.90 3,205.34 3,204.90 3,204.93 82,076.7K
18:08 3,204.96 3,206.37 3,204.96 3,206.31 91,302.5K
18:09 3,206.28 3,206.28 3,205.90 3,205.91 73,247.8K
18:10 3,205.98 3,206.05 3,205.43 3,205.50 69,336.5K
18:11 3,205.43 3,205.60 3,205.27 3,205.36 55,647.2K
18:12 3,205.37 3,205.81 3,205.23 3,205.23 87,851.2K
18:13 3,205.34 3,207.19 3,205.34 3,207.19 93,766.4K
18:14 3,207.28 3,207.39 3,206.05 3,206.05 45,517.0K
18:15 3,206.08 3,206.20 3,205.65 3,205.71 45,342.0K
18:16 3,205.74 3,205.88 3,205.64 3,205.77 41,361.6K
18:17 3,205.68 3,206.20 3,205.60 3,206.20 45,290.5K
18:18 3,206.31 3,206.44 3,205.40 3,205.40 49,318.6K
18:19 3,205.30 3,205.73 3,204.77 3,204.92 68,372.7K
18:20 3,205.19 3,205.47 3,204.94 3,205.44 67,930.2K
18:21 3,205.51 3,206.06 3,205.18 3,205.18 67,294.4K
18:22 3,205.25 3,206.05 3,205.01 3,206.05 62,254.3K
18:23 3,205.93 3,205.93 3,202.99 3,203.66 134,793.1K
18:24 3,203.20 3,203.20 3,202.41 3,202.77 111,319.9K
18:25 3,202.74 3,202.74 3,201.84 3,201.87 119,461.5K
18:26 3,201.93 3,202.60 3,201.93 3,202.55 83,997.4K
18:27 3,202.78 3,202.92 3,201.93 3,201.93 129,179.5K
18:28 3,202.08 3,202.08 3,201.14 3,201.30 111,081.1K
18:29 3,201.23 3,202.18 3,201.23 3,202.14 59,300.2K
18:30 3,202.60 3,202.60 3,201.18 3,201.51 136,129.7K
18:31 3,201.50 3,202.54 3,201.36 3,202.54 197,721.9K
18:32 3,202.61 3,203.21 3,202.43 3,203.21 73,837.8K
18:33 3,203.24 3,203.81 3,203.24 3,203.49 102,328.4K
18:34 3,203.16 3,203.16 3,201.24 3,201.24 153,481.2K
18:35 3,200.89 3,202.26 3,200.89 3,201.05 129,769.8K
18:36 3,201.31 3,201.61 3,200.39 3,200.40 119,794.3K
18:37 3,200.68 3,201.32 3,200.68 3,201.29 64,443.4K
18:38 3,201.43 3,202.47 3,201.43 3,202.27 89,120.6K
18:39 3,202.58 3,203.46 3,202.51 3,203.46 68,567.1K
18:40 3,203.36 3,203.36 3,203.36 3,203.36 3,247.0K
18:51 3,200.81 3,200.81 3,200.81 3,200.81 654,996.8K
19:05 3,203.70 3,207.10 3,203.70 3,204.46 207,819.6K
19:06 3,204.48 3,205.47 3,204.26 3,204.26 139,873.7K
19:07 3,204.82 3,204.97 3,204.20 3,204.20 93,700.2K
19:08 3,203.73 3,203.74 3,203.14 3,203.14 87,615.6K
19:09 3,203.20 3,203.88 3,203.11 3,203.88 57,272.9K
19:10 3,204.06 3,204.68 3,203.98 3,204.68 70,402.8K
19:11 3,204.65 3,204.89 3,204.65 3,204.84 36,563.7K
19:12 3,204.83 3,207.74 3,204.83 3,207.48 151,542.7K
19:13 3,207.53 3,207.53 3,206.10 3,206.54 119,581.4K
19:14 3,206.58 3,206.91 3,206.58 3,206.83 49,855.6K
19:15 3,206.66 3,206.66 3,205.69 3,205.71 87,896.7K
19:16 3,205.71 3,206.34 3,205.71 3,206.34 47,170.9K
19:17 3,206.33 3,206.78 3,206.33 3,206.77 50,243.8K
19:18 3,206.80 3,206.89 3,206.76 3,206.76 29,278.2K
19:19 3,206.82 3,207.06 3,206.63 3,206.63 52,040.6K
19:20 3,206.62 3,207.06 3,206.54 3,207.06 35,339.5K
19:21 3,207.09 3,207.46 3,207.09 3,207.30 43,713.9K
19:22 3,207.32 3,207.38 3,206.34 3,206.40 81,890.5K
19:23 3,206.31 3,206.39 3,205.87 3,206.19 60,685.8K
19:24 3,206.20 3,206.20 3,204.17 3,204.28 60,438.9K
19:25 3,203.99 3,203.99 3,202.49 3,202.53 70,093.0K
19:26 3,202.58 3,202.89 3,202.50 3,202.89 67,346.9K
19:27 3,202.98 3,203.06 3,202.79 3,202.88 25,790.3K
19:28 3,202.79 3,202.97 3,202.62 3,202.62 39,071.7K
19:29 3,202.22 3,202.32 3,199.96 3,200.35 105,093.0K
19:30 3,200.28 3,201.44 3,200.25 3,201.44 40,753.8K
19:31 3,201.79 3,201.80 3,201.28 3,201.64 27,724.9K
19:32 3,201.65 3,201.86 3,201.41 3,201.86 25,052.5K
19:33 3,201.68 3,202.06 3,201.68 3,201.99 23,379.0K
19:34 3,201.96 3,202.45 3,201.96 3,202.25 22,403.3K
19:35 3,202.24 3,202.65 3,202.24 3,202.62 32,915.2K
19:36 3,202.64 3,202.79 3,201.63 3,202.14 25,902.0K
19:37 3,202.18 3,202.18 3,201.02 3,201.17 39,185.1K
19:38 3,201.18 3,201.39 3,201.18 3,201.38 24,723.4K
19:39 3,201.38 3,201.82 3,201.36 3,201.72 14,711.9K
19:40 3,201.77 3,201.77 3,201.34 3,201.34 27,462.9K
19:41 3,201.17 3,201.17 3,200.33 3,200.80 59,066.7K
19:42 3,200.42 3,200.66 3,200.24 3,200.55 46,228.4K
19:43 3,200.62 3,201.00 3,200.62 3,200.89 25,185.6K
19:44 3,200.89 3,201.73 3,200.89 3,201.71 57,533.1K
19:45 3,201.79 3,201.82 3,201.65 3,201.71 21,070.6K
19:46 3,201.69 3,201.74 3,201.59 3,201.72 14,891.8K
19:47 3,201.72 3,201.92 3,201.67 3,201.92 49,774.0K
19:48 3,201.95 3,202.65 3,201.95 3,202.65 38,544.7K
19:49 3,202.70 3,203.64 3,202.70 3,203.12 61,460.4K
19:50 3,203.02 3,203.59 3,203.02 3,203.59 19,300.9K
19:51 3,203.64 3,203.93 3,203.64 3,203.84 29,181.2K
19:52 3,204.02 3,204.84 3,204.02 3,204.66 56,347.3K
19:53 3,204.81 3,204.89 3,204.28 3,204.48 32,012.4K
19:54 3,204.59 3,204.95 3,204.59 3,204.86 21,823.9K
19:55 3,204.86 3,205.32 3,204.85 3,205.12 30,047.0K
19:56 3,205.17 3,205.17 3,204.73 3,204.73 15,551.4K
19:57 3,204.71 3,204.71 3,204.28 3,204.38 25,027.9K
19:58 3,204.30 3,204.43 3,204.07 3,204.21 21,564.4K
19:59 3,204.15 3,204.20 3,203.84 3,203.84 35,752.2K
20:00 3,203.84 3,203.85 3,203.57 3,203.57 33,667.8K
20:01 3,203.45 3,203.57 3,203.41 3,203.47 27,856.1K
20:02 3,203.35 3,203.56 3,203.30 3,203.37 27,175.3K
20:03 3,203.40 3,203.41 3,203.16 3,203.24 19,893.1K
20:04 3,203.36 3,203.36 3,203.13 3,203.15 22,398.4K
20:05 3,203.22 3,203.23 3,202.82 3,202.82 22,219.3K
20:06 3,202.74 3,202.85 3,202.55 3,202.56 46,854.5K
20:07 3,202.46 3,202.58 3,202.32 3,202.38 19,524.8K
20:08 3,202.18 3,202.22 3,201.65 3,201.65 37,090.4K
20:09 3,201.62 3,201.81 3,201.61 3,201.80 25,182.2K
20:10 3,201.98 3,201.98 3,201.61 3,201.75 20,999.5K
20:11 3,201.72 3,201.78 3,201.61 3,201.71 44,899.3K
20:12 3,201.67 3,201.85 3,201.63 3,201.79 19,447.8K
20:13 3,201.78 3,201.83 3,201.41 3,201.42 24,001.4K
20:14 3,201.30 3,201.49 3,201.22 3,201.49 29,770.3K
20:15 3,201.58 3,202.12 3,201.54 3,201.93 42,026.0K
20:16 3,201.84 3,201.84 3,201.24 3,201.24 37,720.5K
20:17 3,200.94 3,201.33 3,200.94 3,201.26 47,234.9K
20:18 3,201.31 3,201.91 3,201.31 3,201.85 31,611.3K
20:19 3,201.82 3,202.26 3,201.82 3,202.26 13,201.0K
20:20 3,202.28 3,202.51 3,202.14 3,202.51 14,251.2K
20:21 3,202.45 3,202.85 3,202.45 3,202.81 18,643.2K
20:22 3,202.75 3,202.97 3,202.75 3,202.87 12,375.3K
20:23 3,202.85 3,202.85 3,202.61 3,202.68 17,252.1K
20:24 3,202.70 3,202.87 3,202.66 3,202.80 20,329.7K
20:25 3,202.87 3,202.95 3,202.41 3,202.51 42,358.0K
20:26 3,202.45 3,202.67 3,202.14 3,202.14 22,782.2K
20:27 3,202.06 3,202.29 3,202.05 3,202.05 16,359.8K
20:28 3,202.03 3,202.07 3,201.82 3,202.07 16,549.9K
20:29 3,202.00 3,202.00 3,201.83 3,201.96 17,974.8K
20:30 3,201.97 3,201.97 3,200.39 3,200.49 65,481.5K
20:31 3,200.42 3,200.42 3,199.47 3,199.47 116,284.5K
20:32 3,199.40 3,199.40 3,198.57 3,198.60 107,919.9K
20:33 3,198.54 3,198.54 3,198.10 3,198.29 85,326.7K
20:34 3,198.35 3,198.38 3,198.13 3,198.20 64,655.3K
20:35 3,198.20 3,198.67 3,198.19 3,198.67 34,183.0K
20:36 3,198.72 3,199.85 3,198.71 3,199.85 36,853.6K
20:37 3,199.85 3,200.37 3,199.40 3,200.37 53,971.9K
20:38 3,200.31 3,200.33 3,199.89 3,200.23 31,029.1K
20:39 3,200.22 3,200.22 3,197.26 3,197.26 50,499.8K
20:40 3,197.36 3,197.36 3,186.56 3,186.56 988,542.0K
20:41 3,186.62 3,189.93 3,186.62 3,189.90 272,649.8K
20:42 3,190.31 3,191.89 3,190.31 3,191.89 126,083.4K
20:43 3,192.21 3,192.21 3,190.77 3,190.77 116,688.1K
20:44 3,190.59 3,190.59 3,187.26 3,187.56 228,568.2K
20:45 3,187.46 3,188.74 3,187.02 3,188.72 179,929.3K
20:46 3,189.83 3,190.09 3,189.19 3,189.30 121,211.5K
20:47 3,188.90 3,188.99 3,186.85 3,187.23 131,840.1K
20:48 3,187.11 3,188.24 3,187.11 3,188.24 47,140.8K
20:49 3,188.52 3,190.32 3,188.43 3,190.26 52,755.2K
20:50 3,190.38 3,190.38 3,189.58 3,189.58 43,683.7K
20:51 3,189.58 3,189.84 3,189.24 3,189.84 38,509.3K
20:52 3,189.78 3,189.88 3,189.54 3,189.62 39,955.6K
20:53 3,189.75 3,190.75 3,189.75 3,190.75 54,967.4K
20:54 3,190.99 3,191.82 3,190.99 3,191.73 26,296.9K
20:55 3,192.27 3,192.80 3,192.27 3,192.73 63,020.3K
20:56 3,192.95 3,193.42 3,192.87 3,193.42 43,617.2K
20:57 3,193.40 3,193.40 3,192.58 3,192.58 21,054.1K
20:58 3,192.59 3,192.59 3,191.40 3,191.40 37,000.3K
20:59 3,191.35 3,191.75 3,191.26 3,191.71 36,450.8K
21:00 3,191.73 3,191.73 3,190.98 3,191.00 33,643.3K
21:01 3,191.06 3,191.50 3,191.06 3,191.30 29,367.3K
21:02 3,191.42 3,191.51 3,191.22 3,191.31 26,975.0K
21:03 3,191.52 3,191.52 3,188.96 3,188.96 73,493.6K
21:04 3,188.92 3,189.20 3,188.91 3,189.13 42,171.7K
21:05 3,189.11 3,189.16 3,188.61 3,188.81 40,960.6K
21:06 3,188.67 3,190.14 3,188.67 3,190.14 34,452.5K
21:07 3,190.40 3,190.97 3,190.40 3,190.97 17,939.7K
21:08 3,191.04 3,191.49 3,190.65 3,191.49 27,734.7K
21:09 3,191.53 3,191.79 3,190.36 3,190.36 28,439.5K
21:10 3,190.44 3,191.55 3,190.44 3,191.55 26,942.8K
21:11 3,191.57 3,194.99 3,191.57 3,194.99 78,332.9K
21:12 3,195.44 3,196.24 3,195.44 3,196.10 71,656.5K
21:13 3,196.33 3,196.90 3,196.33 3,196.89 34,332.3K
21:14 3,196.94 3,196.94 3,196.72 3,196.90 70,768.7K
21:15 3,196.45 3,196.92 3,196.42 3,196.73 27,385.0K
21:16 3,196.64 3,196.64 3,196.55 3,196.57 16,976.2K
21:17 3,196.55 3,198.80 3,196.55 3,198.80 51,630.5K
21:18 3,198.81 3,198.87 3,198.58 3,198.63 41,205.3K
21:19 3,198.51 3,198.91 3,198.51 3,198.81 28,446.9K
21:20 3,198.90 3,199.34 3,198.90 3,199.34 41,786.9K
21:21 3,199.28 3,199.30 3,198.60 3,198.60 55,155.9K
21:22 3,198.54 3,198.54 3,198.13 3,198.18 24,155.5K
21:23 3,198.03 3,198.03 3,195.80 3,195.80 68,768.0K
21:24 3,195.79 3,196.21 3,195.42 3,196.21 24,801.9K
21:25 3,196.51 3,196.60 3,196.34 3,196.41 15,017.8K
21:26 3,196.36 3,196.40 3,195.98 3,195.98 7,723.9K
21:27 3,195.90 3,195.90 3,193.53 3,193.53 38,437.2K
21:28 3,193.63 3,194.36 3,193.63 3,194.32 15,595.8K
21:29 3,194.32 3,194.32 3,193.90 3,194.13 20,800.5K
21:30 3,194.18 3,194.44 3,193.28 3,193.28 37,703.6K
21:31 3,193.26 3,193.38 3,193.12 3,193.36 17,715.2K
21:32 3,193.42 3,193.42 3,192.26 3,192.26 32,004.9K
21:33 3,192.03 3,192.05 3,191.68 3,192.04 42,231.3K
21:34 3,192.10 3,192.75 3,192.10 3,192.75 13,950.3K
21:35 3,192.85 3,193.53 3,192.85 3,193.52 25,271.0K
21:36 3,194.67 3,194.88 3,194.63 3,194.88 52,283.0K
21:37 3,194.97 3,196.42 3,194.97 3,196.42 44,736.5K
21:38 3,196.45 3,196.52 3,196.33 3,196.35 16,414.0K
21:39 3,196.30 3,196.80 3,196.30 3,196.80 24,984.7K
21:40 3,196.79 3,196.90 3,196.77 3,196.77 15,381.8K
21:41 3,196.75 3,196.75 3,196.57 3,196.57 40,270.0K
21:42 3,196.63 3,196.63 3,196.35 3,196.43 15,693.4K
21:43 3,196.53 3,196.61 3,196.42 3,196.47 19,900.4K
21:44 3,196.43 3,196.43 3,196.26 3,196.29 13,176.7K
21:45 3,196.20 3,196.21 3,196.03 3,196.12 13,288.6K
21:46 3,196.08 3,196.11 3,195.87 3,195.88 17,796.0K
21:47 3,195.89 3,195.95 3,195.78 3,195.78 15,567.6K
21:48 3,195.76 3,195.76 3,195.61 3,195.61 12,949.4K
21:49 3,195.63 3,195.63 3,195.40 3,195.40 11,125.4K
21:50 3,195.49 3,195.57 3,195.43 3,195.55 11,031.9K
21:51 3,195.69 3,196.10 3,195.69 3,196.07 12,073.8K
21:52 3,196.15 3,196.38 3,196.15 3,196.26 11,052.6K
21:53 3,196.32 3,197.51 3,196.28 3,197.51 60,534.9K
21:54 3,197.50 3,197.57 3,197.24 3,197.36 20,524.1K
21:55 3,197.34 3,197.76 3,197.07 3,197.76 40,729.5K
21:56 3,197.53 3,197.53 3,196.81 3,196.84 22,244.6K
21:57 3,196.97 3,197.03 3,196.76 3,196.87 16,157.9K
21:58 3,196.91 3,196.94 3,196.86 3,196.93 22,210.6K
21:59 3,196.92 3,197.02 3,196.86 3,196.88 4,184.9K
22:00 3,196.90 3,197.01 3,196.74 3,196.96 16,704.9K
22:01 3,196.98 3,197.11 3,195.75 3,195.75 23,666.7K
22:02 3,195.75 3,195.75 3,195.37 3,195.37 19,328.0K
22:03 3,195.28 3,195.33 3,195.22 3,195.29 13,729.5K
22:04 3,195.26 3,195.31 3,194.95 3,194.95 18,519.1K
22:05 3,194.93 3,194.99 3,193.77 3,193.77 65,629.4K
22:06 3,193.78 3,193.97 3,193.75 3,193.78 34,902.8K
22:07 3,193.80 3,193.87 3,193.23 3,193.23 25,958.4K
22:08 3,193.23 3,193.37 3,193.16 3,193.29 15,694.5K
22:09 3,193.17 3,193.23 3,193.16 3,193.21 14,313.8K
22:10 3,193.19 3,193.20 3,192.94 3,192.95 19,495.4K
22:11 3,192.91 3,192.98 3,192.63 3,192.78 15,299.4K
22:12 3,192.87 3,192.92 3,192.71 3,192.77 15,755.2K
22:13 3,192.92 3,193.33 3,192.92 3,193.21 26,826.5K
22:14 3,193.00 3,193.00 3,192.69 3,192.69 16,891.1K
22:15 3,192.82 3,192.83 3,192.54 3,192.54 24,332.8K
22:16 3,192.79 3,192.85 3,192.62 3,192.68 41,650.4K
22:17 3,192.67 3,192.69 3,192.18 3,192.19 26,850.2K
22:18 3,192.22 3,192.22 3,191.60 3,191.73 45,699.9K
22:19 3,191.68 3,191.68 3,191.35 3,191.57 36,316.5K
22:20 3,191.59 3,192.00 3,191.59 3,191.82 18,621.9K
22:21 3,191.79 3,191.87 3,191.67 3,191.70 22,684.8K
22:22 3,191.76 3,191.78 3,191.64 3,191.69 12,679.5K
22:23 3,191.75 3,192.33 3,191.74 3,192.31 33,570.7K
22:24 3,192.38 3,192.38 3,192.01 3,192.01 18,131.5K
22:25 3,192.13 3,192.28 3,192.03 3,192.27 12,528.1K
22:26 3,192.11 3,192.29 3,192.10 3,192.29 30,857.3K
22:27 3,192.46 3,192.61 3,192.30 3,192.40 13,471.0K
22:28 3,192.40 3,192.59 3,192.19 3,192.33 13,301.2K
22:29 3,192.40 3,192.48 3,192.15 3,192.36 34,178.2K
22:30 3,192.38 3,192.38 3,191.92 3,191.98 15,148.0K
22:31 3,192.11 3,192.37 3,192.11 3,192.37 24,358.2K
22:32 3,192.40 3,193.04 3,192.34 3,193.04 15,755.0K
22:33 3,192.82 3,193.14 3,192.77 3,193.12 16,775.0K
22:34 3,193.19 3,193.74 3,193.16 3,193.74 11,413.4K
22:35 3,193.72 3,194.19 3,193.72 3,194.19 13,579.2K
22:36 3,194.40 3,194.42 3,194.23 3,194.23 16,082.5K
22:37 3,194.26 3,194.30 3,194.06 3,194.07 17,213.4K
22:38 3,194.06 3,194.39 3,194.06 3,194.26 23,409.6K
22:39 3,194.26 3,194.26 3,194.13 3,194.13 13,259.3K
22:40 3,194.20 3,194.21 3,193.90 3,194.21 30,937.8K
22:41 3,194.26 3,194.26 3,193.91 3,193.93 11,370.9K
22:42 3,193.98 3,193.98 3,192.65 3,192.65 39,669.2K
22:43 3,192.65 3,192.65 3,192.39 3,192.39 22,640.6K
22:44 3,192.44 3,192.44 3,192.29 3,192.29 11,531.2K
22:45 3,191.92 3,191.98 3,191.89 3,191.89 33,817.3K
22:46 3,191.80 3,191.80 3,190.70 3,190.81 60,617.6K
22:47 3,190.82 3,191.16 3,190.81 3,190.99 24,582.7K
22:48 3,191.21 3,191.42 3,191.19 3,191.42 19,673.7K
22:49 3,191.40 3,191.47 3,191.34 3,191.45 36,634.7K
22:50 3,191.46 3,191.66 3,191.39 3,191.60 15,557.6K
22:51 3,191.57 3,191.77 3,191.57 3,191.69 30,815.0K
22:52 3,191.70 3,192.00 3,191.70 3,191.81 23,234.9K
22:53 3,191.83 3,191.97 3,191.77 3,191.90 27,567.9K
22:54 3,191.90 3,191.90 3,191.64 3,191.64 12,418.1K
22:55 3,191.70 3,192.02 3,191.70 3,191.89 31,062.4K
22:56 3,191.91 3,191.95 3,191.71 3,191.79 16,011.3K
22:57 3,191.72 3,191.84 3,191.72 3,191.74 20,102.9K
22:58 3,191.66 3,191.76 3,191.58 3,191.71 14,261.5K
22:59 3,191.69 3,191.83 3,191.65 3,191.65 30,925.8K
23:00 3,191.67 3,192.05 3,191.60 3,192.05 28,167.3K
23:01 3,192.03 3,192.17 3,192.02 3,192.02 17,058.1K
23:02 3,192.01 3,192.18 3,192.01 3,192.18 23,681.3K
23:03 3,192.33 3,192.40 3,192.23 3,192.37 24,945.3K
23:04 3,192.32 3,192.67 3,192.32 3,192.67 20,538.7K
23:05 3,192.67 3,192.71 3,192.63 3,192.68 16,345.8K
23:06 3,192.67 3,192.69 3,192.48 3,192.58 24,609.1K
23:07 3,192.73 3,192.75 3,192.63 3,192.75 11,205.7K
23:08 3,192.71 3,192.74 3,192.63 3,192.64 14,784.6K
23:09 3,192.71 3,192.77 3,192.68 3,192.73 15,687.5K
23:10 3,192.74 3,192.89 3,192.61 3,192.81 8,862.7K
23:11 3,193.25 3,193.25 3,192.94 3,192.96 18,144.7K
23:12 3,192.98 3,193.01 3,192.82 3,192.91 10,066.9K
23:13 3,192.87 3,193.22 3,192.83 3,192.83 21,867.9K
23:14 3,192.91 3,193.36 3,192.91 3,193.32 15,779.6K
23:15 3,193.39 3,193.41 3,193.27 3,193.37 12,427.9K
23:16 3,193.49 3,193.49 3,193.24 3,193.24 14,590.0K
23:17 3,193.36 3,193.45 3,193.19 3,193.21 19,579.1K
23:18 3,193.40 3,193.63 3,193.39 3,193.43 22,649.1K
23:19 3,193.47 3,193.72 3,193.47 3,193.63 15,571.1K
23:20 3,193.64 3,194.07 3,193.61 3,194.07 35,968.6K
23:21 3,193.99 3,194.35 3,193.99 3,194.32 20,161.4K
23:22 3,194.34 3,194.54 3,194.34 3,194.54 43,792.8K
23:23 3,194.47 3,194.62 3,194.45 3,194.58 50,152.0K
23:24 3,194.61 3,194.71 3,194.52 3,194.60 50,185.2K
23:25 3,194.68 3,194.87 3,194.68 3,194.79 16,211.2K
23:26 3,194.89 3,195.17 3,194.75 3,195.17 32,339.8K
23:27 3,195.27 3,195.71 3,195.27 3,195.60 35,321.6K
23:28 3,195.64 3,196.03 3,195.64 3,196.03 35,309.8K
23:29 3,196.37 3,196.39 3,196.05 3,196.06 30,948.4K
23:30 3,195.99 3,195.99 3,195.23 3,195.37 27,803.8K
23:31 3,195.44 3,195.58 3,195.26 3,195.27 24,704.8K
23:32 3,195.27 3,195.96 3,195.24 3,195.96 37,668.1K
23:33 3,195.96 3,196.91 3,195.96 3,196.91 54,211.1K
23:34 3,196.67 3,196.72 3,196.40 3,196.48 29,614.5K
23:35 3,196.61 3,196.63 3,196.49 3,196.49 12,233.5K
23:36 3,196.32 3,196.52 3,196.32 3,196.47 18,467.8K
23:37 3,196.60 3,196.66 3,196.53 3,196.66 12,863.8K
23:38 3,196.63 3,196.82 3,196.62 3,196.82 23,914.8K
23:39 3,196.83 3,196.98 3,196.81 3,196.82 30,176.3K
23:40 3,196.76 3,196.93 3,196.42 3,196.42 36,640.1K
23:41 3,196.45 3,196.53 3,196.40 3,196.47 39,313.6K
23:42 3,196.41 3,196.41 3,196.10 3,196.14 95,828.6K
23:43 3,196.11 3,196.32 3,196.08 3,196.32 58,663.5K
23:44 3,196.29 3,197.21 3,196.21 3,197.21 98,266.8K
23:45 3,197.04 3,197.08 3,195.72 3,196.02 71,456.9K
23:46 3,196.18 3,196.51 3,196.18 3,196.42 31,533.9K
23:47 3,196.47 3,196.54 3,196.34 3,196.51 51,548.4K
23:48 3,197.07 3,197.26 3,196.82 3,197.26 50,267.2K
23:49 3,197.04 3,197.43 3,196.82 3,196.95 53,468.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available