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 3,214.07 3,215.59 3,214.07 3,215.34 202,540.9K
07:01 3,216.48 3,219.62 3,215.67 3,219.55 134,981.7K
07:02 3,219.18 3,219.76 3,218.25 3,219.76 105,781.2K
07:03 3,219.87 3,222.28 3,219.87 3,222.01 105,909.7K
07:04 3,221.91 3,222.89 3,221.67 3,222.38 95,891.4K
07:05 3,222.19 3,223.55 3,222.19 3,223.55 104,914.8K
07:06 3,223.68 3,224.67 3,223.68 3,224.45 122,456.1K
07:07 3,224.44 3,224.44 3,223.86 3,223.94 68,124.7K
07:08 3,223.39 3,223.39 3,222.47 3,222.80 94,751.6K
07:09 3,222.49 3,222.99 3,222.39 3,222.45 42,662.4K
07:10 3,222.40 3,223.30 3,222.40 3,223.17 28,082.3K
07:11 3,223.25 3,223.25 3,222.21 3,222.26 57,590.9K
07:12 3,222.27 3,222.27 3,221.62 3,221.74 54,008.8K
07:13 3,221.84 3,221.85 3,221.36 3,221.78 27,297.6K
07:14 3,221.82 3,221.85 3,221.21 3,221.49 27,917.1K
07:15 3,221.27 3,221.30 3,220.80 3,220.84 46,421.0K
07:16 3,220.78 3,220.85 3,220.34 3,220.35 48,310.0K
07:17 3,220.31 3,220.36 3,219.78 3,220.19 54,682.8K
07:18 3,219.91 3,219.91 3,218.71 3,218.71 102,468.4K
07:19 3,218.75 3,218.75 3,218.26 3,218.61 69,296.5K
07:20 3,218.56 3,218.56 3,217.23 3,217.23 96,884.9K
07:21 3,217.53 3,217.53 3,216.20 3,216.38 53,107.4K
07:22 3,216.28 3,216.28 3,215.21 3,215.22 90,822.9K
07:23 3,215.16 3,215.67 3,215.07 3,215.67 47,698.0K
07:24 3,215.70 3,215.71 3,215.38 3,215.65 64,224.1K
07:25 3,215.61 3,216.36 3,215.51 3,216.36 55,773.6K
07:26 3,216.40 3,216.86 3,216.40 3,216.84 34,522.6K
07:27 3,216.79 3,218.21 3,216.79 3,218.21 35,237.1K
07:28 3,218.45 3,218.83 3,217.93 3,218.77 24,091.6K
07:29 3,218.64 3,218.75 3,218.50 3,218.50 47,565.9K
07:30 3,218.06 3,218.56 3,218.06 3,218.29 17,949.6K
07:31 3,218.18 3,218.42 3,217.84 3,218.10 22,452.2K
07:32 3,217.82 3,218.23 3,217.77 3,217.84 26,257.9K
07:33 3,218.27 3,218.49 3,218.23 3,218.27 39,700.1K
07:34 3,218.48 3,218.63 3,218.25 3,218.40 35,223.5K
07:35 3,218.60 3,218.61 3,218.19 3,218.46 36,133.0K
07:36 3,218.49 3,218.65 3,217.84 3,217.85 38,395.1K
07:37 3,218.05 3,218.05 3,217.36 3,217.74 40,024.1K
07:38 3,217.80 3,217.98 3,216.00 3,216.08 115,296.6K
07:39 3,215.58 3,215.58 3,214.13 3,214.53 117,589.5K
07:40 3,213.94 3,213.94 3,213.47 3,213.47 59,510.4K
07:41 3,213.72 3,213.82 3,212.54 3,212.86 75,310.7K
07:42 3,212.98 3,213.26 3,212.88 3,213.11 51,748.8K
07:43 3,213.14 3,213.96 3,213.04 3,213.96 25,286.8K
07:44 3,214.16 3,214.42 3,213.98 3,214.42 39,830.8K
07:45 3,214.48 3,215.27 3,214.16 3,215.27 45,534.5K
07:46 3,215.13 3,215.33 3,214.93 3,215.23 30,760.4K
07:47 3,215.35 3,216.25 3,215.35 3,216.25 45,269.8K
07:48 3,215.63 3,216.38 3,215.63 3,216.16 16,972.2K
07:49 3,216.17 3,216.57 3,216.17 3,216.57 27,875.4K
07:50 3,216.80 3,216.96 3,216.70 3,216.93 21,082.8K
07:51 3,217.02 3,217.41 3,217.00 3,217.41 25,798.7K
07:52 3,217.43 3,217.84 3,217.43 3,217.84 11,857.3K
07:53 3,217.75 3,218.30 3,217.75 3,218.30 31,532.7K
07:54 3,218.25 3,218.84 3,218.22 3,218.84 21,886.3K
07:55 3,218.67 3,218.91 3,218.64 3,218.72 30,905.5K
07:56 3,218.96 3,219.16 3,218.90 3,219.09 21,143.8K
07:57 3,219.17 3,219.18 3,218.58 3,218.58 16,672.7K
07:58 3,218.58 3,218.75 3,218.32 3,218.44 10,374.4K
07:59 3,218.55 3,218.82 3,218.46 3,218.75 13,163.0K
08:00 3,218.75 3,218.95 3,218.75 3,218.79 17,557.0K
08:01 3,218.61 3,218.65 3,217.34 3,217.34 44,432.7K
08:02 3,217.40 3,217.40 3,216.61 3,216.67 26,866.9K
08:03 3,216.65 3,216.91 3,216.47 3,216.52 29,873.6K
08:04 3,216.54 3,217.40 3,216.54 3,217.40 13,267.9K
08:05 3,217.53 3,217.78 3,216.99 3,217.22 15,335.4K
08:06 3,217.19 3,217.51 3,217.04 3,217.43 35,681.6K
08:07 3,217.48 3,217.55 3,217.02 3,217.12 26,593.6K
08:08 3,217.17 3,217.52 3,216.83 3,216.95 26,874.1K
08:09 3,216.88 3,217.03 3,216.87 3,216.88 18,448.7K
08:10 3,216.87 3,216.87 3,216.29 3,216.29 26,177.0K
08:11 3,216.34 3,216.50 3,216.32 3,216.46 20,450.1K
08:12 3,216.44 3,216.44 3,216.17 3,216.40 14,824.2K
08:13 3,216.48 3,216.48 3,215.73 3,215.73 19,785.8K
08:14 3,215.63 3,215.69 3,215.16 3,215.16 23,242.4K
08:15 3,215.51 3,215.54 3,215.35 3,215.35 13,289.0K
08:16 3,215.37 3,215.59 3,215.26 3,215.27 15,486.5K
08:17 3,215.38 3,215.53 3,215.15 3,215.42 62,529.6K
08:18 3,215.09 3,215.57 3,215.09 3,215.55 22,851.8K
08:19 3,215.58 3,215.78 3,215.48 3,215.52 15,040.1K
08:20 3,215.58 3,215.74 3,215.39 3,215.74 9,170.7K
08:21 3,215.70 3,215.87 3,215.70 3,215.80 7,461.3K
08:22 3,215.73 3,216.26 3,215.73 3,215.94 19,688.4K
08:23 3,216.01 3,216.03 3,215.79 3,215.86 14,745.6K
08:24 3,215.81 3,216.01 3,215.62 3,215.66 14,214.4K
08:25 3,215.64 3,215.71 3,215.51 3,215.62 23,028.5K
08:26 3,215.53 3,215.85 3,215.48 3,215.83 5,938.6K
08:27 3,215.68 3,215.78 3,215.68 3,215.76 12,203.6K
08:28 3,215.74 3,215.83 3,215.59 3,215.71 11,352.9K
08:29 3,215.89 3,215.98 3,215.83 3,215.91 23,785.3K
08:30 3,215.94 3,216.53 3,215.91 3,216.53 23,845.7K
08:31 3,216.59 3,217.05 3,216.59 3,216.96 27,951.1K
08:32 3,217.27 3,217.28 3,216.93 3,217.17 13,556.4K
08:33 3,217.21 3,217.56 3,217.21 3,217.56 10,901.2K
08:34 3,217.52 3,217.81 3,217.48 3,217.71 26,052.8K
08:35 3,217.84 3,218.26 3,217.79 3,218.16 17,897.6K
08:36 3,218.12 3,218.39 3,218.04 3,218.22 16,646.1K
08:37 3,218.36 3,218.79 3,218.30 3,218.79 11,053.9K
08:38 3,218.85 3,219.14 3,218.79 3,219.09 46,569.3K
08:39 3,219.08 3,219.33 3,219.08 3,219.30 48,932.3K
08:40 3,219.30 3,219.43 3,219.17 3,219.38 28,346.8K
08:41 3,219.18 3,219.18 3,218.83 3,218.91 29,185.7K
08:42 3,218.96 3,218.96 3,218.48 3,218.85 21,050.4K
08:43 3,219.14 3,219.14 3,218.88 3,218.88 11,348.3K
08:44 3,218.91 3,219.06 3,218.84 3,219.04 17,287.2K
08:45 3,219.15 3,219.46 3,218.70 3,219.24 39,365.6K
08:46 3,219.23 3,219.55 3,219.23 3,219.29 21,296.6K
08:47 3,219.39 3,219.66 3,219.06 3,219.66 21,962.1K
08:48 3,219.47 3,219.88 3,219.27 3,219.85 39,959.9K
08:49 3,219.69 3,219.93 3,219.67 3,219.67 28,435.1K
08:50 3,219.67 3,219.88 3,219.67 3,219.75 17,795.3K
08:51 3,219.74 3,219.98 3,219.70 3,219.98 35,696.9K
08:52 3,220.00 3,220.02 3,219.47 3,219.51 39,234.6K
08:53 3,219.52 3,219.68 3,219.35 3,219.35 38,983.9K
08:54 3,219.55 3,219.55 3,219.11 3,219.16 26,511.9K
08:55 3,219.07 3,219.07 3,218.93 3,218.94 21,413.5K
08:56 3,218.85 3,218.85 3,218.37 3,218.39 12,633.6K
08:57 3,218.33 3,218.39 3,218.31 3,218.36 23,282.3K
08:58 3,218.30 3,218.30 3,217.74 3,217.79 27,597.6K
08:59 3,217.89 3,217.90 3,217.48 3,217.53 44,116.8K
09:00 3,217.76 3,217.98 3,217.62 3,217.98 39,310.9K
09:01 3,218.18 3,218.21 3,217.63 3,217.64 29,567.4K
09:02 3,217.64 3,217.64 3,217.23 3,217.23 35,515.0K
09:03 3,217.04 3,217.75 3,216.96 3,217.68 47,158.4K
09:04 3,218.09 3,218.21 3,217.55 3,217.68 24,658.0K
09:05 3,217.68 3,218.10 3,217.47 3,217.47 19,067.0K
09:06 3,217.63 3,218.33 3,217.63 3,218.33 18,282.4K
09:07 3,218.27 3,218.68 3,218.27 3,218.56 22,628.1K
09:08 3,218.54 3,218.75 3,218.47 3,218.48 29,728.9K
09:09 3,218.49 3,218.49 3,217.76 3,217.77 65,318.2K
09:10 3,217.85 3,218.01 3,217.50 3,217.54 68,311.6K
09:11 3,217.53 3,217.80 3,216.99 3,216.99 181,644.8K
09:12 3,217.06 3,217.08 3,216.53 3,216.62 83,188.3K
09:13 3,216.54 3,216.73 3,216.52 3,216.57 38,409.5K
09:14 3,216.88 3,217.16 3,216.88 3,217.05 38,648.3K
09:15 3,217.04 3,217.04 3,216.80 3,216.82 22,040.3K
09:16 3,216.77 3,216.97 3,216.11 3,216.11 67,060.8K
09:17 3,216.07 3,216.34 3,216.07 3,216.30 53,233.6K
09:18 3,216.21 3,216.33 3,216.06 3,216.33 43,291.9K
09:19 3,216.25 3,216.68 3,216.16 3,216.68 43,669.6K
09:20 3,216.70 3,216.78 3,216.57 3,216.76 45,094.0K
09:21 3,216.67 3,216.81 3,216.63 3,216.81 42,701.7K
09:22 3,216.73 3,216.73 3,216.28 3,216.44 34,797.1K
09:23 3,216.40 3,216.40 3,216.16 3,216.31 50,278.3K
09:24 3,216.35 3,216.37 3,215.79 3,215.79 38,572.6K
09:25 3,215.79 3,215.91 3,215.57 3,215.77 36,140.8K
09:26 3,215.74 3,216.01 3,215.71 3,216.01 58,987.0K
09:27 3,216.15 3,216.18 3,215.97 3,215.97 36,330.4K
09:28 3,216.24 3,216.40 3,215.95 3,215.97 43,072.4K
09:29 3,215.74 3,215.84 3,215.67 3,215.67 46,676.0K
09:30 3,215.73 3,215.99 3,215.73 3,215.86 19,796.1K
09:31 3,215.97 3,216.09 3,215.87 3,215.95 30,945.9K
09:32 3,215.95 3,215.95 3,215.66 3,215.82 26,301.2K
09:33 3,215.96 3,216.14 3,215.57 3,215.64 55,611.7K
09:34 3,215.53 3,215.56 3,215.11 3,215.11 52,857.6K
09:35 3,215.05 3,215.77 3,214.63 3,215.77 93,104.0K
09:36 3,215.87 3,216.19 3,215.62 3,216.08 37,998.2K
09:37 3,215.67 3,215.67 3,215.49 3,215.52 21,997.9K
09:38 3,215.57 3,216.12 3,215.57 3,216.12 37,639.9K
09:39 3,216.10 3,216.10 3,215.86 3,215.96 35,756.0K
09:40 3,216.16 3,216.17 3,215.57 3,215.59 48,225.3K
09:41 3,215.62 3,215.69 3,215.44 3,215.69 47,247.7K
09:42 3,215.68 3,215.91 3,215.68 3,215.91 30,442.8K
09:43 3,215.91 3,215.91 3,215.72 3,215.78 26,698.1K
09:44 3,215.87 3,215.97 3,215.76 3,215.90 39,412.6K
09:45 3,215.90 3,216.32 3,215.82 3,216.32 28,357.5K
09:46 3,216.14 3,216.29 3,215.99 3,216.03 29,954.6K
09:47 3,215.96 3,217.52 3,215.96 3,217.52 49,229.6K
09:48 3,217.50 3,217.97 3,217.47 3,217.90 34,306.6K
09:49 3,217.93 3,218.13 3,217.87 3,218.13 50,876.9K
09:50 3,218.25 3,218.31 3,217.76 3,217.93 56,591.5K
09:51 3,218.10 3,218.55 3,218.07 3,218.55 72,551.6K
09:52 3,218.36 3,219.21 3,218.36 3,219.14 51,634.7K
09:53 3,219.17 3,219.91 3,219.16 3,219.91 70,590.8K
09:54 3,219.94 3,220.59 3,219.94 3,220.53 99,792.3K
09:55 3,220.51 3,220.69 3,220.28 3,220.36 80,789.8K
09:56 3,220.38 3,221.23 3,219.90 3,221.23 81,696.5K
09:57 3,221.07 3,221.93 3,221.07 3,221.73 83,973.4K
09:58 3,222.49 3,223.01 3,222.36 3,223.01 141,753.7K
09:59 3,223.05 3,223.05 3,221.89 3,222.06 106,852.5K
10:00 3,221.63 3,221.71 3,218.82 3,221.71 214,134.3K
10:01 3,221.91 3,222.17 3,221.08 3,222.15 102,141.9K
10:02 3,222.90 3,224.19 3,222.90 3,224.19 165,316.9K
10:03 3,224.07 3,225.03 3,224.07 3,224.24 264,792.1K
10:04 3,224.15 3,225.78 3,223.83 3,225.78 235,575.6K
10:05 3,225.66 3,227.24 3,225.60 3,227.24 209,531.8K
10:06 3,227.26 3,227.26 3,225.96 3,225.96 230,315.5K
10:07 3,225.64 3,226.33 3,224.64 3,225.26 195,243.6K
10:08 3,224.44 3,226.40 3,224.44 3,225.26 249,936.0K
10:09 3,226.07 3,226.62 3,225.82 3,225.86 119,182.9K
10:10 3,225.65 3,225.70 3,225.31 3,225.65 103,550.2K
10:11 3,225.49 3,225.49 3,225.08 3,225.16 147,674.8K
10:12 3,225.43 3,227.65 3,225.07 3,226.83 108,963.8K
10:13 3,226.91 3,226.95 3,226.47 3,226.47 166,317.8K
10:14 3,226.03 3,226.03 3,224.74 3,225.58 115,936.4K
10:15 3,225.60 3,226.88 3,225.45 3,226.88 78,482.3K
10:16 3,226.85 3,226.87 3,226.39 3,226.39 83,207.3K
10:17 3,226.39 3,226.39 3,225.93 3,225.95 95,128.3K
10:18 3,225.59 3,225.72 3,224.45 3,224.52 121,805.2K
10:19 3,224.15 3,224.15 3,223.30 3,223.69 147,899.7K
10:20 3,223.48 3,224.13 3,223.48 3,223.85 169,649.8K
10:21 3,223.63 3,223.63 3,222.48 3,222.60 78,538.6K
10:22 3,222.63 3,223.10 3,222.45 3,223.10 90,153.1K
10:23 3,223.95 3,226.43 3,223.95 3,226.15 124,532.7K
10:24 3,225.58 3,225.58 3,225.35 3,225.39 76,765.0K
10:25 3,225.19 3,225.55 3,225.11 3,225.55 52,492.0K
10:26 3,225.39 3,225.49 3,225.28 3,225.39 73,080.1K
10:27 3,225.23 3,225.30 3,224.72 3,224.72 93,752.6K
10:28 3,224.75 3,225.31 3,224.75 3,225.29 42,738.4K
10:29 3,225.20 3,225.35 3,225.08 3,225.29 59,102.0K
10:30 3,225.22 3,225.22 3,224.93 3,224.96 96,152.1K
10:31 3,224.97 3,224.97 3,223.95 3,224.06 119,950.0K
10:32 3,224.03 3,224.12 3,223.84 3,224.04 66,500.1K
10:33 3,223.89 3,224.39 3,223.84 3,224.30 65,546.8K
10:34 3,223.93 3,223.93 3,222.14 3,222.14 168,602.4K
10:35 3,221.82 3,222.02 3,221.59 3,222.02 120,181.5K
10:36 3,222.09 3,222.09 3,221.51 3,221.93 75,931.9K
10:37 3,221.79 3,223.03 3,221.79 3,223.03 87,495.9K
10:38 3,223.22 3,223.26 3,223.00 3,223.09 72,549.6K
10:39 3,223.41 3,223.41 3,222.68 3,222.68 82,332.5K
10:40 3,222.62 3,222.65 3,222.18 3,222.18 100,548.4K
10:41 3,222.26 3,222.54 3,222.26 3,222.40 89,569.2K
10:42 3,222.18 3,222.65 3,221.90 3,222.65 80,075.6K
10:43 3,223.02 3,223.04 3,222.47 3,222.76 85,320.5K
10:44 3,222.83 3,222.92 3,222.80 3,222.85 45,860.0K
10:45 3,222.96 3,223.51 3,222.80 3,223.51 116,575.6K
10:46 3,223.54 3,223.64 3,223.54 3,223.60 77,140.7K
10:47 3,223.72 3,224.21 3,223.72 3,224.21 151,470.1K
10:48 3,224.06 3,224.18 3,223.85 3,223.88 114,090.8K
10:49 3,223.88 3,224.20 3,223.88 3,224.05 115,599.2K
10:50 3,223.71 3,224.00 3,223.65 3,224.00 55,007.1K
10:51 3,224.05 3,224.22 3,223.63 3,223.70 86,637.7K
10:52 3,223.68 3,224.35 3,223.68 3,224.16 63,451.7K
10:53 3,224.71 3,225.69 3,224.71 3,225.56 195,812.3K
10:54 3,225.53 3,226.14 3,225.52 3,225.91 124,212.2K
10:55 3,225.67 3,225.73 3,224.34 3,225.73 177,880.7K
10:56 3,225.81 3,226.42 3,225.81 3,226.34 156,143.1K
10:57 3,226.43 3,226.75 3,226.29 3,226.65 205,755.6K
10:58 3,226.57 3,227.72 3,226.57 3,227.72 115,199.9K
10:59 3,227.65 3,228.44 3,227.59 3,228.44 165,723.0K
11:00 3,228.37 3,228.84 3,228.37 3,228.65 199,973.9K
11:01 3,228.73 3,228.73 3,228.47 3,228.47 86,030.5K
11:02 3,228.06 3,228.39 3,227.89 3,228.38 234,931.7K
11:03 3,228.28 3,228.51 3,227.74 3,227.77 71,054.9K
11:04 3,227.85 3,228.01 3,227.67 3,227.95 117,988.6K
11:05 3,227.85 3,228.24 3,227.64 3,228.11 162,185.8K
11:06 3,228.23 3,228.62 3,228.18 3,228.58 150,469.3K
11:07 3,228.24 3,228.92 3,228.21 3,228.92 169,148.4K
11:08 3,229.10 3,230.32 3,229.10 3,230.32 203,813.4K
11:09 3,230.17 3,231.37 3,230.03 3,230.44 268,702.8K
11:10 3,230.80 3,231.92 3,230.60 3,231.86 165,738.5K
11:11 3,231.75 3,231.75 3,230.48 3,230.67 161,196.6K
11:12 3,230.44 3,230.71 3,230.44 3,230.57 78,190.9K
11:13 3,230.44 3,231.12 3,230.36 3,230.95 93,890.4K
11:14 3,231.88 3,231.88 3,231.33 3,231.33 184,107.6K
11:15 3,231.53 3,231.64 3,231.43 3,231.48 92,764.7K
11:16 3,231.54 3,231.85 3,231.54 3,231.78 88,221.7K
11:17 3,231.71 3,231.71 3,231.31 3,231.38 95,127.8K
11:18 3,231.38 3,231.95 3,231.11 3,231.85 122,981.3K
11:19 3,231.99 3,232.71 3,231.99 3,232.32 167,754.9K
11:20 3,232.13 3,233.29 3,232.13 3,233.17 166,565.0K
11:21 3,233.12 3,233.38 3,232.73 3,233.27 181,597.2K
11:22 3,233.50 3,233.72 3,233.30 3,233.30 116,232.1K
11:23 3,233.08 3,233.08 3,232.27 3,232.27 202,931.4K
11:24 3,231.82 3,231.82 3,231.23 3,231.52 159,082.4K
11:25 3,231.73 3,231.90 3,231.27 3,231.77 106,832.8K
11:26 3,231.89 3,231.91 3,230.52 3,230.52 144,236.3K
11:27 3,230.39 3,230.39 3,230.05 3,230.24 190,001.6K
11:28 3,230.50 3,230.57 3,230.30 3,230.45 114,841.6K
11:29 3,230.67 3,230.69 3,230.31 3,230.58 101,198.7K
11:30 3,230.50 3,230.50 3,230.15 3,230.24 133,311.6K
11:31 3,230.14 3,230.40 3,229.99 3,230.38 121,858.7K
11:32 3,230.51 3,230.74 3,230.41 3,230.73 88,629.5K
11:33 3,230.95 3,232.19 3,230.69 3,231.83 147,342.1K
11:34 3,231.74 3,231.89 3,231.41 3,231.67 109,205.5K
11:35 3,232.02 3,232.02 3,231.21 3,231.21 112,548.1K
11:36 3,231.06 3,232.11 3,231.06 3,231.99 82,845.2K
11:37 3,231.87 3,232.17 3,231.18 3,231.19 104,372.8K
11:38 3,231.35 3,231.40 3,231.03 3,231.39 131,026.0K
11:39 3,231.52 3,232.78 3,231.52 3,232.65 163,291.3K
11:40 3,232.64 3,233.06 3,232.55 3,232.61 162,062.3K
11:41 3,232.50 3,232.73 3,232.36 3,232.73 100,671.8K
11:42 3,232.93 3,234.17 3,232.93 3,234.15 204,830.2K
11:43 3,233.81 3,233.81 3,232.88 3,232.89 194,690.4K
11:44 3,233.13 3,233.28 3,232.76 3,232.76 97,009.2K
11:45 3,233.09 3,234.31 3,233.08 3,234.22 176,816.6K
11:46 3,233.87 3,234.56 3,233.87 3,234.45 122,913.1K
11:47 3,234.56 3,234.87 3,234.40 3,234.58 182,147.3K
11:48 3,234.55 3,235.18 3,234.41 3,234.77 165,143.9K
11:49 3,234.93 3,235.00 3,234.46 3,234.63 136,062.3K
11:50 3,234.32 3,234.95 3,234.32 3,234.95 142,311.6K
11:51 3,234.90 3,235.11 3,234.42 3,234.53 140,273.8K
11:52 3,234.53 3,234.68 3,233.58 3,233.76 148,427.0K
11:53 3,233.51 3,233.81 3,233.30 3,233.80 106,291.8K
11:54 3,233.85 3,234.36 3,233.85 3,233.93 91,968.8K
11:55 3,233.81 3,233.81 3,232.88 3,232.88 101,295.2K
11:56 3,233.33 3,233.53 3,232.85 3,233.15 120,190.4K
11:57 3,233.77 3,234.38 3,233.67 3,234.25 81,117.3K
11:58 3,234.02 3,234.23 3,233.73 3,234.23 111,088.3K
11:59 3,234.12 3,234.26 3,233.71 3,233.71 112,781.1K
12:00 3,233.51 3,233.99 3,233.12 3,233.32 121,773.8K
12:01 3,232.94 3,232.98 3,232.60 3,232.61 118,093.2K
12:02 3,232.44 3,232.44 3,230.95 3,230.95 118,536.9K
12:03 3,230.26 3,230.42 3,228.75 3,228.78 201,771.8K
12:04 3,228.88 3,229.37 3,228.69 3,229.15 114,194.1K
12:05 3,228.81 3,228.84 3,228.48 3,228.84 82,445.2K
12:06 3,228.94 3,229.72 3,228.94 3,229.72 79,402.4K
12:07 3,229.82 3,230.90 3,229.82 3,230.83 82,092.0K
12:08 3,230.82 3,232.35 3,230.80 3,231.98 138,660.8K
12:09 3,232.67 3,232.79 3,232.07 3,232.07 136,478.1K
12:10 3,232.07 3,233.07 3,231.98 3,233.07 84,297.8K
12:11 3,233.17 3,233.41 3,232.53 3,232.66 134,001.8K
12:12 3,232.47 3,232.47 3,231.86 3,232.04 79,971.8K
12:13 3,232.09 3,233.19 3,232.09 3,233.19 82,065.7K
12:14 3,233.22 3,233.43 3,232.71 3,232.71 75,086.1K
12:15 3,232.91 3,233.37 3,232.91 3,233.26 89,859.9K
12:16 3,232.93 3,233.16 3,232.89 3,233.13 84,306.3K
12:17 3,233.06 3,233.41 3,232.79 3,233.36 112,884.2K
12:18 3,233.49 3,233.93 3,233.36 3,233.86 154,952.2K
12:19 3,233.67 3,233.67 3,233.24 3,233.49 79,861.5K
12:20 3,233.40 3,233.42 3,233.20 3,233.31 137,110.1K
12:21 3,233.01 3,233.17 3,232.99 3,233.15 97,066.5K
12:22 3,233.02 3,233.10 3,232.80 3,232.81 150,590.9K
12:23 3,232.60 3,232.60 3,231.81 3,232.04 121,855.0K
12:24 3,232.40 3,232.40 3,232.10 3,232.26 99,115.8K
12:25 3,232.20 3,233.43 3,232.20 3,233.28 168,873.0K
12:26 3,233.43 3,233.63 3,233.34 3,233.42 119,840.4K
12:27 3,233.47 3,233.80 3,233.42 3,233.65 80,664.9K
12:28 3,233.54 3,233.70 3,233.54 3,233.64 55,261.3K
12:29 3,233.55 3,234.17 3,233.55 3,234.13 100,622.4K
12:30 3,234.06 3,234.06 3,233.76 3,233.94 95,429.2K
12:31 3,233.87 3,234.17 3,233.72 3,234.12 102,643.0K
12:32 3,234.02 3,234.29 3,233.80 3,234.04 81,415.8K
12:33 3,233.99 3,234.72 3,233.83 3,234.56 230,885.7K
12:34 3,234.74 3,234.80 3,234.07 3,234.10 174,063.1K
12:35 3,234.08 3,234.31 3,234.05 3,234.27 111,628.0K
12:36 3,234.35 3,234.90 3,234.35 3,234.90 116,665.5K
12:37 3,234.92 3,235.52 3,234.89 3,235.52 129,670.9K
12:38 3,235.44 3,235.49 3,234.77 3,234.77 118,007.6K
12:39 3,235.00 3,235.22 3,234.80 3,235.20 81,288.0K
12:40 3,234.96 3,235.04 3,234.43 3,234.54 68,647.3K
12:41 3,234.62 3,234.82 3,234.12 3,234.15 125,772.7K
12:42 3,234.16 3,234.32 3,233.96 3,234.04 128,271.9K
12:43 3,234.04 3,234.10 3,233.64 3,233.72 93,136.6K
12:44 3,233.63 3,234.03 3,233.61 3,233.91 97,047.1K
12:45 3,233.85 3,233.85 3,233.43 3,233.84 79,711.9K
12:46 3,233.94 3,234.42 3,233.66 3,234.35 105,782.0K
12:47 3,234.46 3,234.74 3,234.35 3,234.65 77,289.1K
12:48 3,234.58 3,234.65 3,234.29 3,234.58 70,255.7K
12:49 3,233.96 3,234.32 3,233.96 3,234.02 102,426.4K
12:50 3,233.99 3,234.36 3,233.99 3,234.36 85,659.7K
12:51 3,234.69 3,234.89 3,234.67 3,234.67 114,744.2K
12:52 3,234.88 3,235.19 3,234.88 3,234.97 105,333.7K
12:53 3,234.86 3,234.94 3,234.62 3,234.62 119,708.4K
12:54 3,234.64 3,235.00 3,234.55 3,234.75 90,038.2K
12:55 3,234.71 3,235.37 3,234.41 3,235.37 103,214.3K
12:56 3,235.25 3,235.45 3,235.05 3,235.19 84,472.2K
12:57 3,235.16 3,235.56 3,235.08 3,235.26 66,560.5K
12:58 3,235.51 3,235.69 3,235.42 3,235.46 181,517.0K
12:59 3,235.49 3,236.00 3,235.43 3,235.84 98,597.6K
13:00 3,236.02 3,236.02 3,235.31 3,235.31 91,451.6K
13:01 3,235.22 3,235.29 3,234.49 3,234.49 103,162.3K
13:02 3,234.92 3,234.92 3,234.00 3,234.08 104,487.8K
13:03 3,234.07 3,234.07 3,233.24 3,233.24 95,291.3K
13:04 3,233.23 3,233.26 3,233.00 3,233.10 68,988.8K
13:05 3,232.95 3,233.04 3,232.11 3,232.18 125,664.1K
13:06 3,232.28 3,233.19 3,232.28 3,233.08 90,033.8K
13:07 3,232.76 3,232.98 3,232.76 3,232.98 68,301.5K
13:08 3,232.70 3,232.70 3,231.09 3,231.28 179,014.6K
13:09 3,230.82 3,230.92 3,228.80 3,228.80 168,393.2K
13:10 3,229.02 3,229.84 3,229.02 3,229.84 172,071.6K
13:11 3,229.76 3,230.45 3,229.58 3,230.45 78,610.9K
13:12 3,230.54 3,231.21 3,230.48 3,231.19 70,738.6K
13:13 3,231.05 3,231.90 3,230.96 3,231.56 102,804.4K
13:14 3,231.86 3,231.86 3,231.33 3,231.34 51,433.4K
13:15 3,231.68 3,232.05 3,231.47 3,231.91 69,577.4K
13:16 3,231.81 3,232.58 3,231.70 3,232.20 84,335.6K
13:17 3,232.23 3,232.69 3,232.23 3,232.57 70,768.8K
13:18 3,231.95 3,233.85 3,231.95 3,233.85 182,320.1K
13:19 3,234.33 3,234.86 3,234.33 3,234.79 155,623.4K
13:20 3,234.68 3,235.49 3,234.62 3,235.45 212,584.7K
13:21 3,235.20 3,235.52 3,234.86 3,235.52 144,645.3K
13:22 3,235.55 3,236.22 3,235.55 3,235.96 137,093.6K
13:23 3,235.80 3,235.80 3,235.12 3,235.13 169,999.0K
13:24 3,234.87 3,235.15 3,234.78 3,234.78 69,126.4K
13:25 3,234.88 3,235.20 3,234.52 3,234.52 90,396.7K
13:26 3,234.48 3,236.20 3,234.48 3,236.20 131,002.9K
13:27 3,235.46 3,235.63 3,234.57 3,234.70 135,539.8K
13:28 3,234.94 3,236.33 3,234.94 3,236.18 101,417.9K
13:29 3,236.20 3,237.15 3,235.93 3,237.15 213,168.1K
13:30 3,230.84 3,230.84 3,224.25 3,227.18 2,457,648.4K
13:31 3,227.83 3,227.83 3,220.59 3,220.79 1,351,993.2K
13:32 3,220.10 3,220.94 3,216.84 3,217.80 876,309.2K
13:33 3,217.58 3,220.29 3,217.58 3,220.29 809,250.4K
13:34 3,220.93 3,221.53 3,220.87 3,221.06 426,627.2K
13:35 3,220.48 3,220.58 3,218.70 3,220.45 678,576.6K
13:36 3,221.17 3,223.48 3,220.79 3,220.79 419,428.7K
13:37 3,221.72 3,224.65 3,221.72 3,224.65 389,890.2K
13:38 3,225.43 3,225.46 3,223.01 3,223.32 393,406.1K
13:39 3,223.47 3,224.68 3,223.47 3,223.84 206,674.3K
13:40 3,223.78 3,225.84 3,223.78 3,225.84 304,764.4K
13:41 3,227.00 3,227.76 3,224.80 3,226.85 304,230.0K
13:42 3,226.39 3,226.56 3,224.99 3,225.20 176,224.4K
13:43 3,224.71 3,225.18 3,223.87 3,224.14 276,396.2K
13:44 3,224.13 3,224.21 3,223.99 3,224.06 104,582.9K
13:45 3,223.78 3,223.78 3,222.49 3,222.49 254,274.1K
13:46 3,222.37 3,223.06 3,222.16 3,222.64 143,475.5K
13:47 3,222.51 3,222.99 3,222.51 3,222.99 125,880.9K
13:48 3,222.83 3,222.95 3,222.46 3,222.54 161,052.1K
13:49 3,222.44 3,222.69 3,222.04 3,222.10 225,945.1K
13:50 3,222.19 3,222.21 3,221.90 3,222.08 156,170.1K
13:51 3,221.95 3,221.95 3,219.35 3,219.35 219,631.5K
13:52 3,219.26 3,219.33 3,218.22 3,218.22 241,963.5K
13:53 3,217.23 3,217.23 3,215.25 3,216.86 520,818.4K
13:54 3,216.53 3,219.52 3,216.11 3,219.52 290,003.5K
13:55 3,219.49 3,219.51 3,218.21 3,218.21 135,573.8K
13:56 3,218.13 3,218.13 3,217.29 3,217.29 186,331.7K
13:57 3,217.23 3,217.85 3,217.11 3,217.51 178,112.4K
13:58 3,217.41 3,218.82 3,217.08 3,218.82 176,219.0K
13:59 3,219.02 3,219.02 3,218.20 3,218.26 113,786.1K
14:00 3,218.11 3,218.68 3,217.93 3,218.68 184,944.0K
14:01 3,218.61 3,218.72 3,218.22 3,218.72 111,981.5K
14:02 3,218.55 3,218.95 3,218.46 3,218.94 82,620.1K
14:03 3,219.02 3,220.50 3,218.92 3,220.27 140,597.2K
14:04 3,220.18 3,220.65 3,219.86 3,219.95 124,152.5K
14:05 3,219.48 3,219.48 3,217.75 3,217.75 111,170.0K
14:06 3,217.97 3,218.15 3,217.66 3,217.71 79,687.2K
14:07 3,217.54 3,218.15 3,217.54 3,217.99 97,566.6K
14:08 3,218.03 3,218.78 3,218.03 3,218.41 117,357.4K
14:09 3,218.17 3,218.68 3,218.17 3,218.48 79,868.4K
14:10 3,218.41 3,218.41 3,217.44 3,217.44 111,403.8K
14:11 3,217.63 3,217.69 3,217.22 3,217.64 164,090.8K
14:12 3,217.65 3,218.30 3,217.27 3,218.30 120,135.6K
14:13 3,218.90 3,219.64 3,218.83 3,219.50 156,956.1K
14:14 3,219.86 3,219.88 3,219.10 3,219.37 108,666.0K
14:15 3,219.11 3,219.34 3,218.45 3,219.34 80,983.0K
14:16 3,219.80 3,221.63 3,219.80 3,221.63 278,385.0K
14:17 3,221.67 3,222.99 3,221.67 3,222.75 236,945.9K
14:18 3,222.89 3,223.16 3,222.80 3,223.16 95,111.3K
14:19 3,223.64 3,224.44 3,223.64 3,224.36 203,152.5K
14:20 3,224.39 3,224.93 3,224.39 3,224.75 137,182.0K
14:21 3,224.72 3,224.72 3,223.88 3,223.95 108,305.9K
14:22 3,223.97 3,224.17 3,223.72 3,224.01 160,692.3K
14:23 3,224.06 3,224.87 3,224.06 3,224.79 153,004.4K
14:24 3,224.85 3,224.85 3,224.02 3,224.02 83,416.8K
14:25 3,223.95 3,224.05 3,222.14 3,222.14 288,874.1K
14:26 3,221.93 3,221.97 3,221.24 3,221.24 137,080.4K
14:27 3,220.89 3,220.89 3,220.28 3,220.37 113,154.0K
14:28 3,220.22 3,220.57 3,220.12 3,220.53 152,765.5K
14:29 3,220.54 3,220.90 3,220.54 3,220.90 133,392.5K
14:30 3,220.89 3,220.89 3,220.23 3,220.42 126,376.5K
14:31 3,220.22 3,220.30 3,219.98 3,220.07 123,081.3K
14:32 3,220.00 3,220.03 3,218.83 3,218.83 129,906.5K
14:33 3,218.74 3,218.74 3,218.14 3,218.58 122,870.1K
14:34 3,218.77 3,219.32 3,218.77 3,219.28 81,516.1K
14:35 3,218.94 3,218.94 3,217.58 3,217.61 213,649.0K
14:36 3,217.43 3,217.65 3,217.02 3,217.58 152,277.5K
14:37 3,217.39 3,217.74 3,217.39 3,217.74 119,354.6K
14:38 3,217.27 3,217.86 3,216.89 3,217.86 150,834.5K
14:39 3,218.50 3,219.42 3,218.45 3,219.42 105,059.5K
14:40 3,219.53 3,219.61 3,218.50 3,219.15 77,135.8K
14:41 3,218.95 3,219.31 3,218.82 3,219.30 112,834.9K
14:42 3,219.66 3,220.75 3,219.66 3,220.55 98,106.4K
14:43 3,220.46 3,220.84 3,220.35 3,220.79 95,567.1K
14:44 3,220.89 3,220.99 3,220.81 3,220.95 59,985.3K
14:45 3,220.93 3,221.03 3,219.17 3,219.30 117,380.1K
14:46 3,219.22 3,219.40 3,218.77 3,218.79 76,194.7K
14:47 3,218.56 3,218.65 3,218.28 3,218.41 78,053.1K
14:48 3,218.33 3,218.33 3,217.32 3,217.32 82,632.5K
14:49 3,217.56 3,217.56 3,216.95 3,216.95 67,230.4K
14:50 3,216.98 3,216.98 3,215.72 3,215.72 166,635.1K
14:51 3,215.65 3,215.82 3,215.33 3,215.48 86,952.9K
14:52 3,215.47 3,215.59 3,215.36 3,215.49 60,561.6K
14:53 3,215.62 3,216.58 3,215.41 3,216.58 69,347.7K
14:54 3,216.74 3,216.77 3,216.37 3,216.39 94,168.5K
14:55 3,216.74 3,216.84 3,216.35 3,216.35 76,873.3K
14:56 3,216.32 3,216.60 3,216.32 3,216.56 59,836.7K
14:57 3,216.55 3,216.57 3,215.21 3,215.28 162,642.2K
14:58 3,215.30 3,215.82 3,215.22 3,215.82 69,763.2K
14:59 3,215.78 3,216.26 3,215.78 3,215.97 78,839.8K
15:00 3,215.46 3,215.46 3,214.44 3,214.70 115,676.4K
15:01 3,214.50 3,214.69 3,214.44 3,214.69 81,966.2K
15:02 3,215.57 3,219.15 3,215.57 3,219.15 168,515.4K
15:03 3,221.14 3,222.41 3,221.12 3,222.08 420,600.5K
15:04 3,222.22 3,222.40 3,222.02 3,222.20 129,328.0K
15:05 3,221.64 3,221.64 3,218.65 3,220.19 124,000.4K
15:06 3,220.88 3,221.95 3,220.88 3,221.95 97,821.6K
15:07 3,222.18 3,222.33 3,221.12 3,221.12 86,170.8K
15:08 3,220.98 3,220.98 3,220.41 3,220.57 46,287.3K
15:09 3,220.65 3,220.65 3,220.22 3,220.31 83,149.7K
15:10 3,220.34 3,220.37 3,219.51 3,219.51 78,738.3K
15:11 3,219.48 3,219.55 3,217.22 3,217.33 178,925.5K
15:12 3,216.78 3,216.78 3,216.07 3,216.40 149,126.3K
15:13 3,216.37 3,216.37 3,214.74 3,214.79 146,667.0K
15:14 3,214.52 3,214.55 3,213.07 3,213.07 322,263.2K
15:15 3,212.61 3,212.61 3,207.75 3,207.90 714,911.2K
15:16 3,207.47 3,209.49 3,207.23 3,209.49 351,891.4K
15:17 3,210.15 3,210.23 3,208.55 3,208.55 211,034.9K
15:18 3,207.87 3,207.92 3,205.29 3,205.29 388,319.9K
15:19 3,205.15 3,206.62 3,204.78 3,206.62 349,407.5K
15:20 3,206.08 3,206.52 3,205.60 3,205.85 287,719.3K
15:21 3,205.75 3,207.83 3,205.75 3,207.83 241,976.1K
15:22 3,208.60 3,209.08 3,208.19 3,208.24 232,201.2K
15:23 3,208.35 3,208.35 3,207.54 3,208.13 207,542.9K
15:24 3,208.31 3,208.64 3,208.31 3,208.64 163,774.6K
15:25 3,208.46 3,208.46 3,205.52 3,205.86 232,084.2K
15:26 3,205.69 3,207.69 3,205.69 3,207.58 153,922.0K
15:27 3,206.96 3,209.18 3,206.96 3,208.95 195,628.6K
15:28 3,208.04 3,208.29 3,206.78 3,206.97 171,072.2K
15:29 3,207.19 3,208.04 3,207.19 3,208.04 136,118.9K
15:30 3,206.10 3,207.02 3,205.89 3,207.02 143,468.8K
15:31 3,206.94 3,207.04 3,206.07 3,206.71 91,633.8K
15:32 3,206.70 3,208.08 3,206.39 3,208.08 110,250.9K
15:33 3,208.27 3,208.29 3,207.01 3,207.65 118,910.6K
15:34 3,207.48 3,207.64 3,206.85 3,206.87 85,905.6K
15:35 3,207.05 3,207.40 3,207.00 3,207.40 78,918.4K
15:36 3,207.41 3,208.04 3,207.37 3,208.04 90,176.9K
15:37 3,208.15 3,208.70 3,208.12 3,208.70 97,143.5K
15:38 3,206.87 3,209.50 3,206.69 3,209.50 239,077.3K
15:39 3,209.67 3,211.10 3,209.58 3,211.03 139,003.1K
15:40 3,211.27 3,211.59 3,207.52 3,208.10 169,754.1K
15:41 3,208.68 3,210.08 3,208.68 3,208.90 66,958.9K
15:42 3,208.76 3,208.95 3,208.67 3,208.67 46,228.1K
15:43 3,208.46 3,208.59 3,207.78 3,207.78 81,506.5K
15:44 3,207.83 3,207.99 3,207.05 3,207.05 93,815.5K
15:45 3,206.93 3,206.93 3,206.24 3,206.27 182,473.0K
15:46 3,206.61 3,206.76 3,206.41 3,206.51 95,630.4K
15:47 3,206.51 3,206.52 3,206.20 3,206.20 65,623.9K
15:48 3,203.31 3,203.31 3,201.70 3,201.70 604,898.7K
15:49 3,201.69 3,202.00 3,201.60 3,201.91 191,372.9K
15:50 3,201.81 3,202.70 3,201.73 3,202.66 148,096.4K
15:51 3,202.83 3,203.02 3,202.74 3,203.00 127,209.9K
15:52 3,203.05 3,203.46 3,202.78 3,202.97 88,334.5K
15:53 3,203.20 3,203.55 3,202.89 3,203.40 105,025.1K
15:54 3,205.07 3,207.90 3,205.07 3,207.72 247,639.6K
15:55 3,207.16 3,207.16 3,205.27 3,205.81 103,872.6K
15:56 3,205.36 3,207.01 3,205.34 3,207.01 49,556.9K
15:57 3,206.73 3,206.73 3,205.85 3,205.85 99,675.4K
15:58 3,205.54 3,205.88 3,205.51 3,205.82 68,153.9K
15:59 3,205.73 3,207.75 3,205.63 3,207.38 107,010.9K
16:00 3,206.97 3,206.97 3,205.67 3,205.89 125,764.4K
16:01 3,206.06 3,206.06 3,205.42 3,205.42 82,579.7K
16:02 3,205.57 3,206.45 3,204.90 3,206.45 142,451.3K
16:03 3,206.54 3,206.73 3,206.26 3,206.26 72,276.6K
16:04 3,206.06 3,206.22 3,205.97 3,206.05 57,796.2K
16:05 3,206.03 3,206.28 3,205.74 3,205.96 63,306.3K
16:06 3,206.17 3,206.47 3,205.64 3,205.70 91,912.8K
16:07 3,206.15 3,206.61 3,206.15 3,206.61 70,121.2K
16:08 3,206.56 3,208.42 3,206.55 3,208.42 130,830.6K
16:09 3,208.71 3,211.54 3,208.71 3,211.22 245,645.9K
16:10 3,211.22 3,211.67 3,210.80 3,210.80 158,840.4K
16:11 3,209.90 3,211.71 3,209.48 3,211.71 261,521.5K
16:12 3,212.38 3,213.29 3,210.48 3,211.22 142,616.7K
16:13 3,211.51 3,211.60 3,210.20 3,210.20 94,647.0K
16:14 3,210.01 3,210.01 3,209.56 3,209.63 107,496.6K
16:15 3,209.54 3,209.71 3,208.95 3,208.95 101,718.5K
16:16 3,208.94 3,208.94 3,206.70 3,206.97 149,546.4K
16:17 3,206.85 3,206.96 3,205.30 3,206.46 231,811.5K
16:18 3,207.35 3,207.81 3,205.15 3,205.39 152,033.9K
16:19 3,205.35 3,205.60 3,204.59 3,204.59 158,171.9K
16:20 3,205.47 3,207.87 3,205.47 3,207.87 119,496.5K
16:21 3,208.14 3,208.43 3,207.77 3,208.43 80,813.0K
16:22 3,208.36 3,208.49 3,206.14 3,206.14 77,631.1K
16:23 3,206.04 3,207.39 3,206.04 3,207.36 115,050.5K
16:24 3,207.93 3,209.27 3,207.93 3,209.27 88,827.4K
16:25 3,208.39 3,208.39 3,207.40 3,207.49 64,044.2K
16:26 3,207.39 3,207.39 3,206.93 3,207.09 64,585.0K
16:27 3,206.80 3,206.82 3,206.61 3,206.61 49,363.3K
16:28 3,206.67 3,207.63 3,206.51 3,207.63 58,831.5K
16:29 3,207.74 3,209.02 3,207.74 3,208.80 124,750.5K
16:30 3,209.50 3,212.15 3,209.49 3,212.04 202,337.9K
16:31 3,211.90 3,212.06 3,211.48 3,211.48 138,654.7K
16:32 3,211.16 3,211.48 3,210.94 3,211.11 63,404.7K
16:33 3,211.71 3,211.95 3,211.59 3,211.59 80,409.8K
16:34 3,211.34 3,211.34 3,210.97 3,210.97 56,142.7K
16:35 3,210.74 3,210.74 3,209.15 3,209.15 63,752.2K
16:36 3,208.48 3,208.54 3,208.31 3,208.31 46,286.0K
16:37 3,208.23 3,208.32 3,208.03 3,208.03 71,819.2K
16:38 3,208.12 3,209.76 3,207.85 3,209.55 79,366.0K
16:39 3,209.44 3,209.74 3,208.61 3,208.61 52,830.5K
16:40 3,208.38 3,209.02 3,208.38 3,208.98 38,967.4K
16:41 3,208.89 3,208.89 3,208.62 3,208.78 67,711.0K
16:42 3,208.39 3,208.41 3,207.20 3,207.20 81,283.8K
16:43 3,207.48 3,208.08 3,207.40 3,208.02 36,206.9K
16:44 3,208.00 3,208.15 3,207.85 3,208.11 36,442.5K
16:45 3,208.14 3,208.49 3,207.73 3,207.73 41,412.2K
16:46 3,207.48 3,207.48 3,205.37 3,205.59 110,724.5K
16:47 3,205.62 3,206.41 3,205.59 3,206.16 54,304.0K
16:48 3,206.16 3,206.28 3,206.04 3,206.18 105,268.2K
16:49 3,205.49 3,205.49 3,204.66 3,204.66 199,616.2K
16:50 3,204.57 3,204.57 3,202.97 3,203.08 122,321.8K
16:51 3,202.95 3,202.95 3,201.45 3,201.45 142,870.4K
16:52 3,201.37 3,201.81 3,201.06 3,201.80 137,038.7K
16:53 3,202.34 3,203.65 3,202.34 3,203.09 111,589.3K
16:54 3,203.29 3,203.83 3,202.91 3,203.09 87,677.0K
16:55 3,203.03 3,204.36 3,202.97 3,204.36 56,206.8K
16:56 3,204.33 3,204.36 3,203.12 3,203.14 83,592.1K
16:57 3,203.09 3,203.09 3,202.36 3,202.51 75,748.1K
16:58 3,202.39 3,202.51 3,201.84 3,201.84 74,354.0K
16:59 3,201.91 3,202.21 3,198.64 3,198.69 328,709.3K
17:00 3,198.39 3,200.29 3,198.10 3,200.29 312,151.3K
17:01 3,200.92 3,201.86 3,200.92 3,201.77 79,095.4K
17:02 3,201.80 3,201.80 3,200.26 3,200.45 92,350.3K
17:03 3,200.59 3,201.83 3,200.47 3,201.70 86,069.9K
17:04 3,202.36 3,202.59 3,202.15 3,202.15 68,582.6K
17:05 3,202.12 3,204.10 3,201.99 3,204.10 92,044.9K
17:06 3,204.45 3,204.49 3,204.15 3,204.36 88,535.7K
17:07 3,204.57 3,206.50 3,204.56 3,206.50 151,232.1K
17:08 3,206.69 3,206.69 3,204.60 3,204.62 104,362.4K
17:09 3,204.40 3,204.72 3,204.32 3,204.68 53,840.7K
17:10 3,204.41 3,204.64 3,203.40 3,203.40 52,372.4K
17:11 3,203.46 3,203.46 3,202.65 3,202.78 71,492.2K
17:12 3,203.73 3,206.94 3,203.73 3,205.51 129,705.0K
17:13 3,205.68 3,206.22 3,205.21 3,205.21 52,627.2K
17:14 3,205.14 3,205.14 3,204.43 3,204.52 56,871.7K
17:15 3,204.58 3,206.23 3,204.57 3,205.73 98,126.5K
17:16 3,205.50 3,205.75 3,205.13 3,205.54 55,820.7K
17:17 3,205.48 3,205.63 3,205.27 3,205.46 48,719.8K
17:18 3,205.22 3,205.22 3,203.91 3,204.29 47,400.8K
17:19 3,204.33 3,204.33 3,202.40 3,202.40 53,569.1K
17:20 3,202.37 3,203.41 3,202.26 3,203.25 81,204.2K
17:21 3,203.09 3,203.09 3,202.63 3,202.63 53,535.0K
17:22 3,202.29 3,202.76 3,201.93 3,202.76 84,518.0K
17:23 3,202.72 3,202.95 3,202.62 3,202.62 60,478.2K
17:24 3,202.47 3,202.47 3,201.52 3,201.79 55,180.6K
17:25 3,201.76 3,202.93 3,201.71 3,202.64 66,608.1K
17:26 3,202.68 3,205.18 3,202.67 3,205.10 67,619.7K
17:27 3,204.21 3,204.21 3,203.58 3,203.79 70,292.4K
17:28 3,203.52 3,203.66 3,202.58 3,202.73 70,213.2K
17:29 3,202.47 3,202.47 3,201.90 3,202.02 68,553.0K
17:30 3,201.80 3,201.82 3,201.44 3,201.70 39,438.9K
17:31 3,201.79 3,201.79 3,201.35 3,201.50 59,586.7K
17:32 3,201.53 3,201.54 3,201.33 3,201.48 34,660.6K
17:33 3,201.49 3,201.90 3,201.49 3,201.62 46,493.4K
17:34 3,201.65 3,202.54 3,201.65 3,202.44 42,386.9K
17:35 3,202.50 3,202.97 3,202.43 3,202.74 56,867.1K
17:36 3,202.83 3,202.83 3,201.68 3,201.83 36,428.2K
17:37 3,201.71 3,201.71 3,201.25 3,201.25 49,172.1K
17:38 3,201.17 3,201.46 3,201.15 3,201.17 33,741.2K
17:39 3,201.14 3,201.14 3,200.23 3,200.75 77,563.9K
17:40 3,200.79 3,200.79 3,200.32 3,200.52 57,173.4K
17:41 3,200.55 3,200.67 3,197.43 3,197.43 206,042.1K
17:42 3,197.20 3,197.78 3,196.71 3,196.73 198,496.3K
17:43 3,196.67 3,198.32 3,196.67 3,197.81 149,556.8K
17:44 3,197.98 3,198.55 3,197.17 3,197.17 72,788.0K
17:45 3,197.42 3,198.33 3,197.39 3,198.23 88,842.7K
17:46 3,198.43 3,198.44 3,196.94 3,197.19 151,661.9K
17:47 3,197.17 3,198.57 3,197.17 3,198.21 80,895.4K
17:48 3,199.05 3,199.99 3,199.05 3,199.32 101,936.5K
17:49 3,198.00 3,199.04 3,197.38 3,199.04 81,499.8K
17:50 3,199.09 3,199.51 3,198.94 3,198.94 62,828.0K
17:51 3,197.69 3,198.27 3,197.05 3,197.05 135,410.6K
17:52 3,197.33 3,197.47 3,197.01 3,197.01 70,771.2K
17:53 3,197.15 3,197.15 3,194.74 3,194.77 254,364.1K
17:54 3,194.56 3,195.38 3,194.49 3,195.02 146,340.4K
17:55 3,193.71 3,193.71 3,192.01 3,192.18 502,499.2K
17:56 3,192.57 3,192.97 3,192.22 3,192.50 173,296.8K
17:57 3,192.78 3,193.46 3,192.59 3,193.04 164,887.1K
17:58 3,192.80 3,193.85 3,192.80 3,193.85 104,040.0K
17:59 3,194.01 3,195.69 3,194.01 3,194.97 165,673.4K
18:00 3,194.87 3,195.26 3,194.61 3,195.25 110,862.7K
18:01 3,195.23 3,195.80 3,193.58 3,193.58 124,177.7K
18:02 3,194.09 3,195.47 3,194.00 3,195.47 145,812.2K
18:03 3,196.33 3,197.22 3,195.66 3,197.12 172,164.2K
18:04 3,197.39 3,198.25 3,197.14 3,198.09 135,010.4K
18:05 3,197.95 3,198.44 3,197.85 3,198.15 82,670.8K
18:06 3,198.11 3,198.11 3,196.94 3,197.33 172,876.5K
18:07 3,197.11 3,198.14 3,197.11 3,198.13 109,375.3K
18:08 3,196.92 3,197.69 3,196.86 3,197.69 52,533.8K
18:09 3,197.76 3,197.92 3,197.08 3,197.59 58,992.3K
18:10 3,197.58 3,197.69 3,197.24 3,197.67 51,968.0K
18:11 3,197.33 3,197.36 3,195.24 3,195.44 196,414.8K
18:12 3,194.65 3,195.40 3,194.65 3,195.37 85,928.1K
18:13 3,195.42 3,195.84 3,195.36 3,195.55 198,825.0K
18:14 3,195.43 3,197.19 3,195.43 3,196.79 117,171.2K
18:15 3,196.17 3,197.22 3,196.17 3,197.22 79,708.0K
18:16 3,197.25 3,197.37 3,197.03 3,197.03 80,029.7K
18:17 3,197.31 3,197.34 3,196.88 3,196.88 128,104.5K
18:18 3,196.12 3,196.21 3,195.19 3,195.34 144,349.0K
18:19 3,195.13 3,195.68 3,195.13 3,195.43 116,555.3K
18:20 3,195.26 3,197.41 3,195.26 3,197.28 127,135.0K
18:21 3,197.04 3,197.09 3,196.89 3,196.94 93,306.5K
18:22 3,196.74 3,198.24 3,196.63 3,198.24 182,969.4K
18:23 3,198.29 3,198.73 3,198.29 3,198.64 117,016.3K
18:24 3,198.45 3,198.76 3,198.16 3,198.76 121,449.5K
18:25 3,198.60 3,198.60 3,197.29 3,197.44 99,866.1K
18:26 3,197.09 3,198.77 3,196.99 3,198.77 132,591.4K
18:27 3,198.75 3,199.37 3,198.75 3,198.92 116,506.3K
18:28 3,198.73 3,198.73 3,197.89 3,198.01 117,476.1K
18:29 3,198.01 3,198.01 3,197.31 3,197.37 95,297.6K
18:30 3,197.27 3,197.33 3,196.89 3,196.89 91,969.0K
18:31 3,197.06 3,197.06 3,196.42 3,196.44 72,428.0K
18:32 3,196.64 3,196.72 3,196.06 3,196.06 103,453.0K
18:33 3,196.23 3,196.37 3,195.55 3,195.55 128,836.5K
18:34 3,195.73 3,195.76 3,195.13 3,195.21 130,453.4K
18:35 3,194.44 3,194.44 3,193.87 3,194.11 138,405.0K
18:36 3,194.06 3,194.08 3,193.59 3,193.62 110,995.5K
18:37 3,193.54 3,193.54 3,192.80 3,192.96 93,966.7K
18:38 3,192.77 3,192.80 3,192.47 3,192.64 199,925.4K
18:39 3,192.81 3,193.45 3,192.81 3,193.25 107,996.8K
18:40 3,193.46 3,193.46 3,193.46 3,193.46 3,236.4K
18:51 3,191.61 3,191.61 3,191.61 3,191.61 320,992.5K
19:05 3,193.72 3,195.61 3,193.72 3,195.59 163,774.7K
19:06 3,195.70 3,195.97 3,195.00 3,195.00 117,651.0K
19:07 3,195.01 3,195.07 3,194.73 3,194.99 132,618.1K
19:08 3,195.06 3,195.46 3,195.06 3,195.46 45,156.7K
19:09 3,195.84 3,196.21 3,195.84 3,196.21 57,561.9K
19:10 3,196.16 3,196.20 3,195.81 3,196.03 46,876.6K
19:11 3,195.93 3,195.98 3,195.74 3,195.97 65,594.0K
19:12 3,195.89 3,196.33 3,195.86 3,196.30 58,159.9K
19:13 3,196.27 3,196.27 3,193.43 3,193.85 113,829.6K
19:14 3,194.02 3,195.13 3,194.02 3,195.13 41,295.6K
19:15 3,195.23 3,196.54 3,195.23 3,196.42 124,513.0K
19:16 3,196.15 3,197.01 3,196.15 3,197.01 76,999.8K
19:17 3,197.26 3,197.46 3,196.98 3,197.00 102,071.6K
19:18 3,197.23 3,198.17 3,197.23 3,198.13 78,582.2K
19:19 3,198.17 3,199.27 3,198.17 3,199.27 138,993.1K
19:20 3,199.35 3,200.34 3,199.35 3,200.31 90,621.3K
19:21 3,200.48 3,202.37 3,200.48 3,202.37 131,089.9K
19:22 3,202.55 3,203.35 3,202.55 3,203.35 126,538.4K
19:23 3,203.15 3,203.38 3,202.47 3,202.49 118,629.2K
19:24 3,202.28 3,202.88 3,202.28 3,202.88 60,285.9K
19:25 3,202.86 3,203.21 3,202.67 3,203.14 61,908.4K
19:26 3,203.09 3,204.02 3,203.09 3,204.02 70,057.1K
19:27 3,204.26 3,205.26 3,204.26 3,204.95 129,514.5K
19:28 3,205.07 3,205.51 3,205.02 3,205.51 122,331.6K
19:29 3,205.48 3,205.48 3,204.48 3,204.48 64,854.7K
19:30 3,204.52 3,204.52 3,204.24 3,204.45 74,926.4K
19:31 3,204.54 3,205.02 3,204.49 3,204.89 45,133.0K
19:32 3,204.78 3,205.25 3,204.78 3,205.19 58,665.5K
19:33 3,205.27 3,205.34 3,204.97 3,204.97 55,966.6K
19:34 3,205.15 3,205.15 3,204.71 3,205.01 93,772.3K
19:35 3,204.94 3,204.99 3,204.57 3,204.57 30,739.1K
19:36 3,204.62 3,204.76 3,204.41 3,204.59 64,734.4K
19:37 3,204.66 3,205.35 3,204.63 3,205.35 67,521.8K
19:38 3,205.50 3,206.35 3,205.31 3,206.35 71,642.9K
19:39 3,206.26 3,207.06 3,206.26 3,207.06 75,732.2K
19:40 3,207.08 3,207.64 3,207.08 3,207.49 123,412.2K
19:41 3,207.49 3,207.56 3,207.15 3,207.22 55,878.9K
19:42 3,206.87 3,206.87 3,204.59 3,204.92 100,101.7K
19:43 3,204.92 3,204.92 3,204.71 3,204.73 45,972.6K
19:44 3,202.68 3,202.88 3,201.24 3,201.52 204,166.0K
19:45 3,201.54 3,203.73 3,201.54 3,203.73 94,918.9K
19:46 3,203.65 3,203.69 3,203.29 3,203.51 30,252.7K
19:47 3,203.46 3,203.49 3,202.90 3,203.49 54,290.8K
19:48 3,203.51 3,203.53 3,203.15 3,203.18 21,452.9K
19:49 3,203.29 3,204.37 3,203.04 3,204.37 34,434.0K
19:50 3,204.47 3,204.67 3,204.30 3,204.30 23,760.5K
19:51 3,204.43 3,204.43 3,203.89 3,203.95 29,155.2K
19:52 3,203.89 3,204.31 3,203.74 3,204.14 52,244.2K
19:53 3,204.01 3,204.56 3,204.01 3,204.56 26,457.1K
19:54 3,204.46 3,205.15 3,204.46 3,205.09 23,054.4K
19:55 3,205.06 3,205.06 3,204.67 3,204.81 39,842.9K
19:56 3,204.63 3,204.72 3,204.19 3,204.19 11,609.4K
19:57 3,204.17 3,204.33 3,203.85 3,203.87 12,134.1K
19:58 3,203.90 3,203.96 3,203.71 3,203.71 20,126.9K
19:59 3,203.63 3,203.78 3,203.61 3,203.67 21,406.4K
20:00 3,203.38 3,203.63 3,203.28 3,203.31 24,130.7K
20:01 3,203.29 3,203.40 3,203.25 3,203.29 13,415.3K
20:02 3,203.21 3,203.46 3,203.21 3,203.41 27,843.2K
20:03 3,203.30 3,203.31 3,202.93 3,202.94 36,663.5K
20:04 3,203.15 3,203.15 3,202.44 3,202.44 40,907.4K
20:05 3,202.11 3,202.11 3,201.47 3,202.04 37,360.2K
20:06 3,201.96 3,201.96 3,201.59 3,201.59 25,528.9K
20:07 3,201.47 3,201.84 3,201.47 3,201.84 16,597.4K
20:08 3,202.06 3,202.06 3,201.58 3,201.58 20,212.0K
20:09 3,201.39 3,201.47 3,201.08 3,201.22 26,985.8K
20:10 3,201.81 3,202.52 3,201.81 3,202.52 39,734.7K
20:11 3,202.51 3,204.48 3,202.50 3,204.48 84,421.1K
20:12 3,204.87 3,205.13 3,204.84 3,205.13 49,158.9K
20:13 3,205.10 3,205.10 3,204.87 3,204.95 19,636.2K
20:14 3,204.99 3,205.40 3,204.85 3,205.40 28,227.5K
20:15 3,205.38 3,205.84 3,205.35 3,205.72 32,046.7K
20:16 3,205.88 3,206.36 3,205.88 3,206.36 46,442.8K
20:17 3,206.33 3,206.33 3,205.43 3,205.60 50,488.1K
20:18 3,205.83 3,206.18 3,205.75 3,206.16 22,965.7K
20:19 3,206.02 3,206.02 3,205.43 3,205.43 22,331.5K
20:20 3,205.46 3,205.46 3,205.12 3,205.19 24,872.1K
20:21 3,205.30 3,205.30 3,204.76 3,204.76 25,089.7K
20:22 3,204.86 3,204.88 3,204.68 3,204.87 12,099.8K
20:23 3,204.78 3,204.81 3,204.58 3,204.58 15,782.5K
20:24 3,204.57 3,204.67 3,204.36 3,204.45 10,961.5K
20:25 3,204.46 3,204.72 3,204.46 3,204.72 15,194.7K
20:26 3,204.53 3,204.62 3,204.17 3,204.27 18,664.0K
20:27 3,204.07 3,204.35 3,204.04 3,204.35 15,467.2K
20:28 3,204.22 3,204.48 3,204.22 3,204.41 14,410.4K
20:29 3,204.43 3,204.78 3,204.35 3,204.77 8,578.1K
20:30 3,204.68 3,204.92 3,204.56 3,204.92 18,788.9K
20:31 3,204.89 3,204.89 3,204.67 3,204.77 21,302.8K
20:32 3,204.81 3,204.91 3,204.58 3,204.58 30,810.3K
20:33 3,204.62 3,204.62 3,204.19 3,204.25 16,560.3K
20:34 3,204.48 3,204.48 3,204.14 3,204.14 13,337.7K
20:35 3,204.14 3,204.17 3,203.92 3,204.15 20,056.1K
20:36 3,204.08 3,204.15 3,203.89 3,203.95 12,590.0K
20:37 3,204.00 3,204.01 3,203.75 3,203.87 11,103.4K
20:38 3,203.84 3,203.85 3,203.51 3,203.76 35,360.2K
20:39 3,203.57 3,203.81 3,203.43 3,203.81 20,420.0K
20:40 3,203.83 3,203.99 3,203.65 3,203.65 18,735.5K
20:41 3,203.70 3,203.74 3,203.60 3,203.74 12,759.6K
20:42 3,203.69 3,203.72 3,203.38 3,203.38 14,638.6K
20:43 3,203.35 3,203.81 3,203.35 3,203.66 24,574.2K
20:44 3,203.61 3,204.00 3,203.61 3,203.69 18,660.3K
20:45 3,203.76 3,203.84 3,203.59 3,203.84 16,379.0K
20:46 3,203.71 3,203.71 3,203.32 3,203.57 18,466.5K
20:47 3,203.62 3,203.87 3,203.56 3,203.69 10,306.7K
20:48 3,203.79 3,203.79 3,203.61 3,203.75 12,696.9K
20:49 3,203.79 3,203.79 3,203.54 3,203.63 20,078.4K
20:50 3,203.61 3,203.63 3,203.53 3,203.58 12,523.6K
20:51 3,203.69 3,203.72 3,203.52 3,203.58 18,820.0K
20:52 3,203.52 3,203.61 3,203.50 3,203.61 17,023.5K
20:53 3,203.60 3,203.65 3,203.58 3,203.62 8,476.4K
20:54 3,203.60 3,203.60 3,203.47 3,203.54 8,020.7K
20:55 3,203.49 3,203.54 3,203.35 3,203.43 17,990.2K
20:56 3,203.33 3,203.43 3,203.23 3,203.42 22,192.3K
20:57 3,203.45 3,203.48 3,203.39 3,203.42 19,813.3K
20:58 3,203.36 3,203.47 3,203.25 3,203.31 17,704.5K
20:59 3,203.34 3,203.81 3,203.27 3,203.58 10,765.1K
21:00 3,203.60 3,203.65 3,203.53 3,203.54 12,755.9K
21:01 3,203.49 3,203.86 3,203.46 3,203.58 28,108.4K
21:02 3,203.60 3,203.73 3,203.38 3,203.40 30,017.5K
21:03 3,203.48 3,203.61 3,203.37 3,203.37 18,456.6K
21:04 3,203.52 3,203.72 3,203.48 3,203.71 20,569.3K
21:05 3,203.72 3,203.73 3,203.64 3,203.68 15,080.2K
21:06 3,203.79 3,203.87 3,203.52 3,203.74 11,723.3K
21:07 3,203.89 3,204.03 3,203.86 3,204.03 10,785.4K
21:08 3,204.01 3,204.01 3,203.76 3,203.85 16,929.5K
21:09 3,203.86 3,204.36 3,203.78 3,204.29 20,002.7K
21:10 3,204.34 3,204.38 3,204.26 3,204.28 23,074.5K
21:11 3,204.18 3,204.28 3,204.10 3,204.27 9,813.6K
21:12 3,204.25 3,204.66 3,204.22 3,204.58 26,086.9K
21:13 3,204.61 3,204.75 3,204.48 3,204.48 15,935.5K
21:14 3,204.54 3,204.63 3,204.31 3,204.56 15,555.8K
21:15 3,204.56 3,204.61 3,204.43 3,204.61 9,150.9K
21:16 3,204.42 3,204.63 3,204.34 3,204.55 17,365.9K
21:17 3,204.46 3,204.51 3,204.42 3,204.42 18,413.4K
21:18 3,204.50 3,204.56 3,204.27 3,204.27 25,215.0K
21:19 3,204.48 3,204.58 3,204.43 3,204.56 16,867.5K
21:20 3,204.47 3,204.47 3,204.10 3,204.32 25,107.9K
21:21 3,204.47 3,204.65 3,204.35 3,204.38 21,145.8K
21:22 3,204.40 3,204.64 3,204.40 3,204.46 11,364.4K
21:23 3,204.44 3,204.44 3,204.01 3,204.01 26,086.7K
21:24 3,204.11 3,204.16 3,203.87 3,203.87 20,173.9K
21:25 3,203.84 3,203.92 3,203.73 3,203.75 30,786.3K
21:26 3,203.77 3,203.92 3,203.72 3,203.72 24,930.0K
21:27 3,203.72 3,203.87 3,203.60 3,203.60 20,822.7K
21:28 3,203.42 3,203.44 3,203.10 3,203.10 30,465.1K
21:29 3,203.16 3,203.28 3,203.10 3,203.20 19,564.1K
21:30 3,203.09 3,203.32 3,203.09 3,203.27 8,339.7K
21:31 3,203.20 3,203.20 3,202.92 3,203.14 23,500.6K
21:32 3,203.05 3,203.18 3,203.04 3,203.13 19,042.9K
21:33 3,203.07 3,203.17 3,203.03 3,203.06 17,665.2K
21:34 3,203.16 3,203.34 3,203.16 3,203.29 28,106.0K
21:35 3,203.16 3,203.27 3,203.03 3,203.03 41,879.3K
21:36 3,203.10 3,203.11 3,202.48 3,202.48 98,385.2K
21:37 3,202.42 3,202.46 3,202.09 3,202.10 21,838.8K
21:38 3,202.11 3,202.27 3,202.03 3,202.14 17,679.3K
21:39 3,202.03 3,202.38 3,201.99 3,202.37 17,853.6K
21:40 3,202.40 3,202.41 3,201.79 3,201.79 13,257.8K
21:41 3,201.82 3,201.82 3,201.35 3,201.47 23,640.0K
21:42 3,201.19 3,201.19 3,200.69 3,200.69 93,581.8K
21:43 3,200.75 3,200.75 3,200.08 3,200.22 86,714.1K
21:44 3,200.27 3,200.57 3,200.16 3,200.57 18,344.7K
21:45 3,200.49 3,200.80 3,200.47 3,200.49 21,440.3K
21:46 3,200.30 3,200.30 3,199.89 3,200.14 43,472.4K
21:47 3,199.91 3,200.08 3,199.73 3,199.86 25,601.5K
21:48 3,199.97 3,200.14 3,199.83 3,199.98 17,525.0K
21:49 3,199.86 3,200.15 3,199.82 3,199.97 16,275.2K
21:50 3,200.04 3,200.21 3,199.91 3,200.11 17,864.4K
21:51 3,200.11 3,200.44 3,200.08 3,200.29 34,276.6K
21:52 3,200.47 3,202.69 3,200.45 3,202.18 58,375.2K
21:53 3,202.36 3,202.51 3,202.35 3,202.35 15,048.8K
21:54 3,202.37 3,202.45 3,202.19 3,202.36 18,192.1K
21:55 3,202.48 3,202.52 3,202.24 3,202.40 18,468.7K
21:56 3,202.39 3,202.53 3,202.25 3,202.39 15,177.1K
21:57 3,202.45 3,202.48 3,202.19 3,202.28 34,465.0K
21:58 3,202.36 3,202.36 3,202.13 3,202.16 27,971.8K
21:59 3,202.18 3,202.18 3,201.75 3,202.01 15,665.9K
22:00 3,202.18 3,202.23 3,201.93 3,201.93 13,936.2K
22:01 3,202.02 3,202.18 3,201.97 3,201.97 22,767.6K
22:02 3,201.98 3,201.98 3,201.72 3,201.73 22,646.5K
22:03 3,201.61 3,202.08 3,201.61 3,201.64 10,191.6K
22:04 3,201.75 3,201.75 3,200.93 3,201.00 26,572.2K
22:05 3,201.01 3,201.03 3,200.68 3,200.70 16,245.6K
22:06 3,200.23 3,200.62 3,200.23 3,200.36 30,236.3K
22:07 3,200.49 3,200.49 3,200.10 3,200.10 19,816.6K
22:08 3,200.20 3,200.45 3,200.17 3,200.20 17,511.3K
22:09 3,200.05 3,200.12 3,199.38 3,199.45 26,534.0K
22:10 3,199.43 3,199.46 3,199.20 3,199.43 26,701.5K
22:11 3,199.50 3,199.55 3,199.41 3,199.43 13,492.8K
22:12 3,199.42 3,199.61 3,199.35 3,199.38 18,628.6K
22:13 3,199.25 3,201.35 3,199.25 3,201.35 57,155.4K
22:14 3,201.52 3,201.70 3,201.26 3,201.70 41,722.1K
22:15 3,201.50 3,201.60 3,201.27 3,201.58 13,414.6K
22:16 3,201.66 3,201.85 3,201.57 3,201.85 9,132.5K
22:17 3,201.87 3,201.89 3,201.68 3,201.73 9,029.4K
22:18 3,201.73 3,201.73 3,201.50 3,201.69 8,452.7K
22:19 3,201.61 3,201.82 3,201.61 3,201.71 8,201.5K
22:20 3,201.63 3,201.70 3,201.56 3,201.56 11,691.2K
22:21 3,201.65 3,201.65 3,201.51 3,201.61 14,975.4K
22:22 3,201.63 3,201.66 3,201.37 3,201.49 26,492.0K
22:23 3,201.60 3,201.78 3,201.60 3,201.78 14,221.0K
22:24 3,201.77 3,201.80 3,201.58 3,201.63 14,889.3K
22:25 3,201.64 3,201.69 3,201.55 3,201.59 8,332.4K
22:26 3,201.61 3,201.72 3,201.48 3,201.72 9,831.6K
22:27 3,201.72 3,201.86 3,201.65 3,201.79 9,848.3K
22:28 3,201.64 3,201.66 3,201.49 3,201.55 13,339.8K
22:29 3,201.50 3,201.65 3,201.48 3,201.57 15,642.7K
22:30 3,201.54 3,201.73 3,201.34 3,201.34 6,935.2K
22:31 3,201.42 3,201.42 3,201.21 3,201.25 14,329.3K
22:32 3,201.24 3,201.45 3,201.24 3,201.34 14,155.8K
22:33 3,201.50 3,201.50 3,201.32 3,201.32 15,421.1K
22:34 3,201.45 3,201.47 3,201.26 3,201.31 15,964.7K
22:35 3,201.34 3,201.47 3,201.23 3,201.47 20,452.2K
22:36 3,201.47 3,201.54 3,201.43 3,201.49 8,640.0K
22:37 3,201.50 3,201.57 3,201.38 3,201.50 31,496.8K
22:38 3,201.59 3,202.03 3,201.57 3,202.03 21,022.6K
22:39 3,202.09 3,202.41 3,202.03 3,202.30 79,653.6K
22:40 3,202.43 3,202.51 3,202.40 3,202.50 46,945.0K
22:41 3,202.56 3,203.06 3,202.56 3,202.88 55,981.9K
22:42 3,202.95 3,202.95 3,202.55 3,202.55 18,168.3K
22:43 3,202.61 3,202.66 3,202.48 3,202.58 10,792.6K
22:44 3,202.63 3,202.68 3,202.51 3,202.66 15,739.7K
22:45 3,202.55 3,203.08 3,202.55 3,203.07 16,974.2K
22:46 3,203.22 3,203.50 3,202.97 3,203.50 17,750.1K
22:47 3,203.54 3,203.54 3,203.36 3,203.46 27,540.5K
22:48 3,203.47 3,203.52 3,203.16 3,203.38 26,344.3K
22:49 3,203.43 3,203.67 3,203.36 3,203.41 7,297.4K
22:50 3,203.54 3,203.54 3,203.36 3,203.48 17,425.8K
22:51 3,203.64 3,203.65 3,203.49 3,203.60 10,172.1K
22:52 3,203.59 3,203.93 3,203.59 3,203.77 29,952.0K
22:53 3,203.75 3,203.85 3,203.71 3,203.85 15,710.0K
22:54 3,204.01 3,204.46 3,203.95 3,204.35 47,333.5K
22:55 3,204.37 3,204.48 3,204.33 3,204.40 19,433.4K
22:56 3,204.63 3,204.86 3,204.49 3,204.77 37,140.7K
22:57 3,204.64 3,204.77 3,204.55 3,204.62 18,929.7K
22:58 3,204.79 3,204.99 3,204.73 3,204.99 13,029.1K
22:59 3,205.13 3,205.18 3,204.90 3,205.09 24,956.5K
23:00 3,205.18 3,205.30 3,205.13 3,205.28 32,112.8K
23:01 3,205.46 3,206.10 3,205.43 3,206.03 42,429.8K
23:02 3,206.03 3,206.11 3,205.91 3,206.04 26,781.8K
23:03 3,206.07 3,206.15 3,206.07 3,206.10 11,465.5K
23:04 3,206.01 3,206.05 3,205.92 3,205.92 17,006.7K
23:05 3,205.80 3,205.99 3,205.80 3,205.89 13,235.9K
23:06 3,206.01 3,206.38 3,205.93 3,206.38 19,024.7K
23:07 3,206.40 3,206.56 3,206.39 3,206.56 42,033.5K
23:08 3,206.13 3,206.28 3,205.96 3,206.02 23,681.9K
23:09 3,206.27 3,206.27 3,205.49 3,205.92 22,883.4K
23:10 3,206.06 3,206.19 3,205.94 3,206.06 9,958.5K
23:11 3,205.91 3,205.93 3,205.34 3,205.57 21,328.7K
23:12 3,205.20 3,205.40 3,205.12 3,205.21 22,196.6K
23:13 3,205.26 3,205.48 3,205.24 3,205.24 14,263.8K
23:14 3,205.20 3,205.44 3,204.95 3,204.95 15,744.1K
23:15 3,205.02 3,205.24 3,204.67 3,204.95 19,344.1K
23:16 3,205.09 3,205.30 3,204.91 3,205.21 12,191.2K
23:17 3,204.84 3,205.14 3,204.77 3,204.82 21,259.3K
23:18 3,205.25 3,205.25 3,204.68 3,204.82 17,175.2K
23:19 3,204.79 3,205.27 3,204.77 3,205.23 42,262.5K
23:20 3,205.11 3,205.11 3,204.57 3,204.57 31,712.0K
23:21 3,204.39 3,204.86 3,204.39 3,204.56 49,149.2K
23:22 3,204.43 3,204.54 3,204.33 3,204.51 18,985.1K
23:23 3,204.52 3,204.63 3,204.40 3,204.40 19,967.5K
23:24 3,204.66 3,204.78 3,204.25 3,204.78 21,106.1K
23:25 3,204.50 3,204.69 3,204.48 3,204.66 27,499.8K
23:26 3,204.65 3,204.68 3,204.24 3,204.27 19,403.9K
23:27 3,204.44 3,204.48 3,204.06 3,204.19 29,255.8K
23:28 3,204.12 3,204.24 3,203.96 3,204.09 35,408.5K
23:29 3,203.98 3,204.37 3,203.90 3,204.34 36,053.5K
23:30 3,204.46 3,204.81 3,204.43 3,204.81 33,864.0K
23:31 3,204.75 3,205.10 3,204.67 3,204.89 41,840.2K
23:32 3,204.94 3,204.94 3,204.78 3,204.79 23,009.3K
23:33 3,204.94 3,204.94 3,204.46 3,204.51 26,974.0K
23:34 3,204.53 3,204.53 3,204.05 3,204.13 39,555.2K
23:35 3,203.90 3,204.17 3,203.29 3,204.03 29,348.7K
23:36 3,203.63 3,204.06 3,203.59 3,204.00 20,619.2K
23:37 3,203.82 3,204.07 3,203.74 3,203.74 30,325.6K
23:38 3,203.56 3,203.79 3,203.56 3,203.71 39,224.3K
23:39 3,204.11 3,204.14 3,203.80 3,204.10 34,920.6K
23:40 3,204.06 3,204.14 3,203.46 3,203.97 35,974.7K
23:41 3,203.82 3,204.01 3,203.43 3,203.62 26,687.7K
23:42 3,203.74 3,204.01 3,203.67 3,203.74 57,086.6K
23:43 3,203.85 3,204.56 3,203.85 3,204.19 50,702.5K
23:44 3,204.18 3,204.72 3,204.05 3,204.40 37,476.5K
23:45 3,204.61 3,204.81 3,204.31 3,204.35 60,826.9K
23:46 3,204.51 3,205.01 3,204.51 3,204.74 52,214.5K
23:47 3,204.66 3,204.77 3,204.49 3,204.49 66,096.3K
23:48 3,204.84 3,205.04 3,204.70 3,204.74 80,363.6K
23:49 3,204.92 3,205.57 3,204.65 3,205.55 118,750.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available