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 3,170.82 3,171.70 3,170.53 3,170.68 119,412.2K
07:01 3,171.65 3,172.18 3,171.53 3,172.18 64,640.5K
07:02 3,172.51 3,174.41 3,172.31 3,174.41 58,290.0K
07:03 3,175.69 3,176.60 3,175.69 3,176.22 72,237.9K
07:04 3,176.40 3,176.74 3,176.40 3,176.67 50,120.8K
07:05 3,176.90 3,176.92 3,176.47 3,176.65 44,591.0K
07:06 3,176.51 3,177.10 3,176.48 3,177.01 47,231.2K
07:07 3,176.82 3,176.82 3,176.27 3,176.50 36,474.0K
07:08 3,176.70 3,176.97 3,176.50 3,176.97 35,009.2K
07:09 3,176.79 3,177.40 3,176.79 3,177.40 35,976.1K
07:10 3,177.34 3,177.48 3,177.19 3,177.47 15,902.4K
07:11 3,177.28 3,177.64 3,177.28 3,177.55 36,039.0K
07:12 3,177.42 3,177.58 3,177.38 3,177.42 38,688.1K
07:13 3,177.45 3,177.97 3,177.40 3,177.97 24,581.5K
07:14 3,178.22 3,178.66 3,178.12 3,178.58 33,144.0K
07:15 3,178.68 3,178.93 3,178.54 3,178.91 40,228.6K
07:16 3,178.98 3,179.06 3,178.98 3,179.06 15,383.3K
07:17 3,178.94 3,178.98 3,178.76 3,178.76 19,760.4K
07:18 3,178.59 3,178.67 3,178.22 3,178.27 22,060.0K
07:19 3,178.27 3,178.31 3,178.10 3,178.10 25,741.6K
07:20 3,178.10 3,178.19 3,177.33 3,177.33 37,593.7K
07:21 3,177.28 3,177.28 3,176.54 3,176.74 20,537.9K
07:22 3,176.52 3,176.52 3,176.02 3,176.02 20,351.3K
07:23 3,176.11 3,176.40 3,176.11 3,176.31 13,327.4K
07:24 3,176.34 3,176.45 3,176.16 3,176.41 13,039.7K
07:25 3,176.64 3,176.90 3,176.64 3,176.75 18,009.0K
07:26 3,176.86 3,176.91 3,176.57 3,176.78 17,213.3K
07:27 3,176.73 3,176.98 3,176.69 3,176.77 13,057.9K
07:28 3,176.85 3,177.10 3,176.48 3,176.51 31,511.6K
07:29 3,176.62 3,176.96 3,176.59 3,176.96 9,889.6K
07:30 3,177.11 3,177.24 3,176.88 3,177.21 23,751.2K
07:31 3,177.24 3,178.04 3,177.24 3,177.89 35,644.6K
07:32 3,178.04 3,178.26 3,177.55 3,177.55 36,496.4K
07:33 3,177.63 3,177.83 3,177.29 3,177.57 47,470.5K
07:34 3,177.59 3,177.75 3,177.41 3,177.51 26,452.7K
07:35 3,177.49 3,177.91 3,177.49 3,177.91 60,434.4K
07:36 3,177.52 3,177.78 3,177.42 3,177.71 16,952.5K
07:37 3,177.95 3,178.14 3,177.85 3,178.05 63,941.3K
07:38 3,177.91 3,178.18 3,177.91 3,177.96 37,753.6K
07:39 3,178.08 3,178.22 3,178.00 3,178.18 35,920.6K
07:40 3,177.92 3,178.29 3,177.92 3,178.17 25,145.3K
07:41 3,178.43 3,178.43 3,178.03 3,178.24 28,075.2K
07:42 3,178.29 3,178.29 3,178.08 3,178.25 37,843.1K
07:43 3,178.23 3,178.27 3,178.02 3,178.07 10,282.0K
07:44 3,178.17 3,178.17 3,177.99 3,178.13 16,834.1K
07:45 3,178.01 3,178.12 3,177.66 3,177.94 16,600.0K
07:46 3,177.93 3,178.21 3,177.93 3,178.11 21,399.9K
07:47 3,178.14 3,178.23 3,178.13 3,178.20 13,607.8K
07:48 3,178.32 3,178.63 3,178.32 3,178.63 35,558.9K
07:49 3,178.75 3,179.14 3,178.75 3,178.79 34,642.1K
07:50 3,178.87 3,178.87 3,178.71 3,178.84 17,251.9K
07:51 3,178.30 3,178.32 3,177.99 3,178.27 29,006.2K
07:52 3,178.25 3,178.36 3,178.19 3,178.32 20,020.3K
07:53 3,178.22 3,178.41 3,178.22 3,178.41 27,177.7K
07:54 3,178.47 3,178.47 3,178.20 3,178.32 14,317.0K
07:55 3,178.43 3,178.82 3,178.42 3,178.59 16,076.7K
07:56 3,178.55 3,178.93 3,178.55 3,178.76 6,764.0K
07:57 3,178.76 3,178.89 3,178.56 3,178.89 48,898.1K
07:58 3,178.90 3,178.90 3,178.68 3,178.68 8,774.5K
07:59 3,178.87 3,179.30 3,178.87 3,179.30 36,079.1K
08:00 3,179.24 3,179.80 3,179.24 3,179.62 19,427.1K
08:01 3,179.83 3,179.85 3,179.50 3,179.85 17,437.7K
08:02 3,179.73 3,179.76 3,179.64 3,179.71 21,122.1K
08:03 3,179.74 3,179.92 3,179.65 3,179.92 14,687.5K
08:04 3,179.98 3,180.02 3,179.75 3,179.97 25,729.1K
08:05 3,179.86 3,179.99 3,179.58 3,179.99 15,025.9K
08:06 3,179.80 3,180.25 3,179.78 3,180.25 28,135.9K
08:07 3,179.94 3,180.42 3,179.94 3,180.30 30,286.1K
08:08 3,180.56 3,180.56 3,180.24 3,180.31 13,809.3K
08:09 3,180.21 3,180.55 3,180.21 3,180.55 17,242.6K
08:10 3,180.54 3,180.87 3,180.54 3,180.75 11,552.3K
08:11 3,180.79 3,180.81 3,180.47 3,180.55 16,501.2K
08:12 3,180.63 3,180.64 3,180.42 3,180.56 8,986.6K
08:13 3,180.45 3,180.56 3,180.45 3,180.56 14,964.3K
08:14 3,180.46 3,180.69 3,180.39 3,180.66 11,793.7K
08:15 3,180.68 3,180.77 3,180.68 3,180.77 15,405.1K
08:16 3,180.79 3,180.79 3,180.39 3,180.48 10,168.4K
08:17 3,180.58 3,180.81 3,180.52 3,180.80 10,277.0K
08:18 3,180.71 3,180.87 3,180.71 3,180.80 20,317.4K
08:19 3,180.61 3,180.63 3,180.56 3,180.59 15,379.1K
08:20 3,180.56 3,180.69 3,180.42 3,180.42 11,157.0K
08:21 3,180.41 3,180.76 3,180.41 3,180.76 17,990.7K
08:22 3,180.82 3,180.98 3,180.74 3,180.98 11,781.8K
08:23 3,180.89 3,181.29 3,180.74 3,181.26 28,819.9K
08:24 3,181.24 3,181.47 3,181.22 3,181.46 48,405.6K
08:25 3,181.35 3,181.52 3,181.24 3,181.47 11,658.6K
08:26 3,181.61 3,181.88 3,181.61 3,181.86 19,364.2K
08:27 3,181.94 3,182.49 3,181.93 3,182.49 21,347.2K
08:28 3,182.50 3,182.88 3,182.50 3,182.70 46,889.4K
08:29 3,182.94 3,183.12 3,182.77 3,183.11 49,301.6K
08:30 3,183.24 3,183.28 3,182.95 3,182.96 30,762.6K
08:31 3,183.05 3,183.24 3,182.88 3,183.18 23,395.2K
08:32 3,183.16 3,183.51 3,183.16 3,183.47 26,386.0K
08:33 3,183.26 3,183.53 3,183.22 3,183.47 28,003.6K
08:34 3,183.49 3,183.99 3,183.46 3,183.82 32,564.0K
08:35 3,183.90 3,184.64 3,183.90 3,184.39 49,204.9K
08:36 3,184.83 3,185.11 3,184.70 3,185.07 30,970.8K
08:37 3,185.03 3,185.66 3,185.01 3,185.57 56,578.4K
08:38 3,185.49 3,185.49 3,185.11 3,185.41 52,588.0K
08:39 3,185.31 3,185.49 3,185.18 3,185.43 23,409.4K
08:40 3,185.40 3,185.57 3,185.08 3,185.57 27,143.6K
08:41 3,185.49 3,186.03 3,185.48 3,185.67 30,391.5K
08:42 3,185.94 3,186.22 3,185.93 3,186.18 21,630.0K
08:43 3,186.18 3,186.50 3,186.16 3,186.50 42,463.3K
08:44 3,186.60 3,186.62 3,186.20 3,186.55 50,558.2K
08:45 3,186.76 3,187.03 3,186.75 3,187.03 26,906.0K
08:46 3,186.89 3,187.28 3,186.89 3,187.28 31,417.4K
08:47 3,187.24 3,187.35 3,187.12 3,187.26 30,991.9K
08:48 3,187.37 3,187.67 3,187.34 3,187.59 21,353.0K
08:49 3,187.46 3,187.72 3,187.41 3,187.61 32,697.0K
08:50 3,187.56 3,187.71 3,187.42 3,187.54 28,884.1K
08:51 3,187.52 3,187.60 3,187.39 3,187.46 37,118.1K
08:52 3,187.56 3,187.62 3,187.30 3,187.52 32,260.9K
08:53 3,187.37 3,187.78 3,187.37 3,187.74 44,584.9K
08:54 3,187.46 3,187.81 3,187.46 3,187.78 29,184.5K
08:55 3,187.84 3,188.09 3,187.82 3,188.09 31,541.5K
08:56 3,188.05 3,188.26 3,187.96 3,188.25 37,050.9K
08:57 3,188.07 3,188.39 3,188.07 3,188.35 32,063.8K
08:58 3,188.29 3,188.29 3,187.80 3,188.02 39,055.3K
08:59 3,187.90 3,187.96 3,187.65 3,187.65 52,518.6K
09:00 3,188.31 3,188.52 3,187.00 3,187.33 107,916.5K
09:01 3,187.38 3,187.59 3,185.76 3,185.76 87,970.5K
09:02 3,185.47 3,185.47 3,184.39 3,184.39 100,447.9K
09:03 3,184.44 3,184.54 3,183.78 3,183.78 92,635.0K
09:04 3,183.81 3,183.86 3,183.44 3,183.44 43,197.7K
09:05 3,183.50 3,183.70 3,183.47 3,183.59 35,296.5K
09:06 3,183.66 3,183.91 3,183.34 3,183.91 43,977.9K
09:07 3,184.04 3,184.84 3,183.89 3,184.84 45,418.5K
09:08 3,185.35 3,185.95 3,185.07 3,185.75 43,649.8K
09:09 3,185.83 3,185.87 3,184.60 3,185.12 30,319.0K
09:10 3,185.22 3,187.38 3,185.22 3,187.21 107,221.0K
09:11 3,187.33 3,187.51 3,185.58 3,185.58 71,236.4K
09:12 3,185.61 3,185.99 3,185.61 3,185.97 34,373.2K
09:13 3,185.91 3,186.38 3,185.91 3,186.38 28,424.9K
09:14 3,186.36 3,187.80 3,186.36 3,187.80 53,296.4K
09:15 3,187.78 3,188.57 3,187.78 3,188.56 62,669.3K
09:16 3,188.56 3,189.13 3,188.56 3,189.11 55,469.1K
09:17 3,189.39 3,190.09 3,189.39 3,190.00 128,592.9K
09:18 3,190.07 3,190.22 3,190.03 3,190.22 56,979.7K
09:19 3,190.28 3,190.76 3,189.99 3,190.76 56,735.6K
09:20 3,190.84 3,191.06 3,190.71 3,190.72 58,785.2K
09:21 3,190.83 3,191.38 3,190.83 3,191.38 71,216.3K
09:22 3,191.74 3,192.03 3,191.11 3,191.52 93,031.5K
09:23 3,191.51 3,191.51 3,191.21 3,191.43 85,258.9K
09:24 3,191.21 3,191.59 3,191.21 3,191.59 73,733.6K
09:25 3,191.58 3,191.85 3,191.51 3,191.67 71,550.1K
09:26 3,191.66 3,191.96 3,191.66 3,191.91 60,511.1K
09:27 3,191.86 3,191.87 3,190.65 3,190.71 76,554.8K
09:28 3,190.56 3,191.01 3,190.55 3,190.90 38,492.9K
09:29 3,190.90 3,191.04 3,190.69 3,190.74 59,131.6K
09:30 3,190.81 3,190.81 3,190.08 3,190.26 44,268.1K
09:31 3,190.33 3,190.33 3,188.79 3,188.79 54,978.0K
09:32 3,189.02 3,189.02 3,188.38 3,188.43 33,205.9K
09:33 3,188.14 3,188.36 3,187.95 3,188.29 50,866.9K
09:34 3,188.23 3,188.52 3,188.12 3,188.26 19,169.7K
09:35 3,188.27 3,188.62 3,188.09 3,188.37 17,976.8K
09:36 3,188.35 3,188.41 3,188.20 3,188.20 29,718.6K
09:37 3,188.26 3,188.27 3,188.00 3,188.02 24,828.6K
09:38 3,187.86 3,187.96 3,187.81 3,187.91 19,310.5K
09:39 3,187.69 3,187.74 3,186.28 3,186.47 62,393.4K
09:40 3,186.41 3,186.80 3,186.41 3,186.80 45,599.3K
09:41 3,186.99 3,187.47 3,186.99 3,187.39 21,510.0K
09:42 3,187.43 3,187.43 3,186.41 3,186.41 26,992.9K
09:43 3,186.48 3,186.58 3,186.37 3,186.49 19,063.8K
09:44 3,186.50 3,186.56 3,184.76 3,184.76 70,717.5K
09:45 3,185.05 3,185.13 3,184.76 3,184.78 32,609.8K
09:46 3,185.00 3,185.60 3,184.96 3,185.46 35,268.6K
09:47 3,185.52 3,186.03 3,185.52 3,185.99 25,501.4K
09:48 3,186.03 3,186.78 3,186.03 3,186.78 27,383.6K
09:49 3,186.57 3,186.89 3,186.57 3,186.89 13,786.8K
09:50 3,186.85 3,187.59 3,186.85 3,187.55 44,981.0K
09:51 3,187.34 3,187.88 3,187.34 3,187.80 22,490.7K
09:52 3,187.93 3,188.03 3,187.66 3,187.91 40,854.5K
09:53 3,188.03 3,188.20 3,188.03 3,188.13 29,883.5K
09:54 3,188.14 3,188.76 3,188.06 3,188.64 68,204.2K
09:55 3,188.72 3,189.01 3,188.67 3,188.96 64,675.8K
09:56 3,189.12 3,189.12 3,188.52 3,188.52 41,701.8K
09:57 3,188.57 3,188.98 3,188.57 3,188.98 33,827.0K
09:58 3,188.76 3,188.87 3,188.67 3,188.86 51,155.7K
09:59 3,189.00 3,189.13 3,188.79 3,189.13 36,709.7K
10:00 3,189.49 3,189.56 3,189.14 3,189.49 99,406.1K
10:01 3,189.36 3,190.02 3,187.98 3,188.06 95,563.0K
10:02 3,186.93 3,186.94 3,185.41 3,185.55 139,151.0K
10:03 3,185.33 3,186.72 3,185.33 3,186.69 117,110.8K
10:04 3,186.23 3,186.26 3,185.75 3,186.14 79,237.8K
10:05 3,186.04 3,186.04 3,184.73 3,184.73 94,276.5K
10:06 3,184.82 3,185.78 3,184.82 3,185.73 72,673.8K
10:07 3,186.11 3,188.65 3,185.77 3,188.65 105,966.8K
10:08 3,188.45 3,188.45 3,187.35 3,187.48 133,041.1K
10:09 3,187.49 3,187.49 3,186.97 3,187.34 48,386.2K
10:10 3,187.30 3,187.30 3,185.99 3,185.99 52,579.7K
10:11 3,185.97 3,185.97 3,184.42 3,184.42 77,430.1K
10:12 3,184.30 3,184.47 3,184.05 3,184.38 68,544.1K
10:13 3,184.36 3,185.11 3,184.18 3,184.97 84,511.1K
10:14 3,184.92 3,184.92 3,183.94 3,183.94 92,558.5K
10:15 3,183.60 3,184.04 3,183.05 3,183.96 95,874.3K
10:16 3,184.34 3,184.86 3,184.09 3,184.54 74,051.8K
10:17 3,184.03 3,184.12 3,183.82 3,183.87 65,999.7K
10:18 3,183.69 3,183.73 3,182.48 3,182.71 100,519.1K
10:19 3,182.36 3,183.25 3,182.36 3,183.25 96,819.9K
10:20 3,183.26 3,183.33 3,182.97 3,183.15 83,581.8K
10:21 3,183.25 3,183.25 3,182.98 3,183.16 66,255.3K
10:22 3,183.07 3,183.09 3,182.43 3,183.08 91,199.2K
10:23 3,182.85 3,183.42 3,182.27 3,182.56 314,666.1K
10:24 3,182.07 3,182.10 3,181.53 3,182.06 136,833.0K
10:25 3,181.98 3,182.22 3,181.78 3,182.22 41,685.3K
10:26 3,182.15 3,182.41 3,182.11 3,182.37 36,982.8K
10:27 3,182.26 3,182.33 3,182.03 3,182.17 37,015.8K
10:28 3,181.99 3,183.79 3,181.99 3,183.79 70,392.7K
10:29 3,183.80 3,185.55 3,183.68 3,185.55 144,018.4K
10:30 3,185.51 3,185.51 3,183.13 3,183.21 122,024.5K
10:31 3,183.23 3,183.45 3,182.80 3,182.90 37,891.6K
10:32 3,182.62 3,182.78 3,182.51 3,182.51 53,173.3K
10:33 3,182.50 3,184.22 3,182.50 3,184.04 43,902.6K
10:34 3,184.04 3,184.04 3,183.73 3,183.94 28,376.4K
10:35 3,183.70 3,183.70 3,182.75 3,182.76 63,409.1K
10:36 3,182.73 3,182.80 3,182.48 3,182.67 65,534.4K
10:37 3,182.76 3,183.03 3,182.63 3,182.63 54,619.5K
10:38 3,182.47 3,182.60 3,182.40 3,182.53 27,398.2K
10:39 3,182.26 3,182.35 3,181.59 3,181.59 52,896.4K
10:40 3,181.72 3,181.76 3,181.54 3,181.66 40,576.6K
10:41 3,181.61 3,182.06 3,181.57 3,182.05 30,240.9K
10:42 3,182.19 3,182.68 3,182.19 3,182.68 84,359.3K
10:43 3,182.56 3,182.70 3,182.35 3,182.70 27,380.5K
10:44 3,182.40 3,182.61 3,182.18 3,182.18 45,723.2K
10:45 3,182.83 3,183.74 3,182.27 3,182.53 68,865.9K
10:46 3,181.96 3,182.06 3,181.58 3,181.66 55,770.5K
10:47 3,181.62 3,181.63 3,181.08 3,181.25 90,397.6K
10:48 3,181.33 3,181.67 3,181.27 3,181.42 83,852.3K
10:49 3,181.10 3,181.14 3,180.65 3,180.65 79,454.2K
10:50 3,181.02 3,181.65 3,181.02 3,181.65 40,733.7K
10:51 3,181.58 3,181.58 3,180.96 3,180.96 52,084.5K
10:52 3,181.11 3,181.61 3,181.08 3,181.40 43,550.7K
10:53 3,181.26 3,181.43 3,181.24 3,181.37 31,762.3K
10:54 3,181.35 3,181.40 3,181.18 3,181.27 30,717.6K
10:55 3,181.29 3,181.36 3,181.08 3,181.12 38,695.1K
10:56 3,181.03 3,181.15 3,180.78 3,181.00 44,133.2K
10:57 3,180.78 3,181.25 3,180.78 3,181.25 50,047.6K
10:58 3,181.72 3,181.90 3,181.58 3,181.70 49,340.6K
10:59 3,181.68 3,181.82 3,181.46 3,181.64 32,239.0K
11:00 3,181.66 3,182.46 3,181.59 3,182.46 37,393.2K
11:01 3,182.64 3,182.93 3,182.43 3,182.87 75,921.5K
11:02 3,182.98 3,183.32 3,182.95 3,183.32 34,102.1K
11:03 3,185.30 3,189.45 3,185.14 3,189.45 394,056.8K
11:04 3,189.43 3,189.98 3,186.02 3,186.45 250,136.2K
11:05 3,188.64 3,189.25 3,188.22 3,188.67 187,942.8K
11:06 3,188.53 3,190.67 3,188.31 3,190.56 151,695.0K
11:07 3,191.00 3,191.99 3,191.00 3,191.94 281,282.7K
11:08 3,193.76 3,194.28 3,193.76 3,193.78 475,217.7K
11:09 3,193.78 3,194.19 3,193.20 3,193.20 201,586.1K
11:10 3,192.82 3,192.82 3,191.38 3,191.43 237,805.5K
11:11 3,191.78 3,191.97 3,190.51 3,190.51 197,962.1K
11:12 3,190.10 3,191.07 3,189.84 3,191.07 160,358.3K
11:13 3,191.79 3,192.14 3,191.50 3,192.00 78,557.6K
11:14 3,191.99 3,191.99 3,185.46 3,185.72 343,853.3K
11:15 3,185.69 3,187.62 3,185.69 3,187.50 156,124.5K
11:16 3,187.65 3,187.71 3,187.49 3,187.67 72,321.2K
11:17 3,187.67 3,187.67 3,182.26 3,182.48 282,587.0K
11:18 3,183.59 3,184.71 3,183.59 3,184.30 151,930.1K
11:19 3,184.54 3,184.56 3,183.36 3,183.85 60,720.7K
11:20 3,184.21 3,184.26 3,183.24 3,183.24 58,682.7K
11:21 3,182.97 3,182.97 3,181.64 3,181.77 129,469.7K
11:22 3,182.33 3,182.74 3,181.68 3,181.68 97,233.2K
11:23 3,181.65 3,181.83 3,181.21 3,181.46 106,360.9K
11:24 3,181.36 3,181.36 3,180.84 3,180.84 68,648.2K
11:25 3,180.98 3,181.26 3,180.98 3,181.21 88,780.3K
11:26 3,181.31 3,183.98 3,181.29 3,183.98 108,955.1K
11:27 3,183.91 3,185.16 3,182.86 3,182.90 77,421.8K
11:28 3,183.04 3,183.04 3,181.29 3,181.56 72,614.7K
11:29 3,181.66 3,182.45 3,181.57 3,182.24 38,391.4K
11:30 3,182.50 3,182.63 3,182.32 3,182.34 35,117.7K
11:31 3,182.45 3,182.92 3,182.30 3,182.82 53,355.4K
11:32 3,182.93 3,183.69 3,182.93 3,183.69 52,675.1K
11:33 3,183.81 3,185.04 3,183.68 3,184.85 86,777.9K
11:34 3,184.78 3,184.93 3,183.51 3,183.52 35,174.0K
11:35 3,183.63 3,183.63 3,183.08 3,183.27 42,770.0K
11:36 3,184.32 3,184.73 3,184.12 3,184.12 70,934.5K
11:37 3,185.43 3,186.15 3,184.26 3,184.26 109,705.4K
11:38 3,184.14 3,184.29 3,183.93 3,184.09 46,783.5K
11:39 3,183.98 3,184.09 3,183.42 3,183.42 39,452.5K
11:40 3,183.30 3,183.65 3,183.18 3,183.64 44,803.5K
11:41 3,183.69 3,183.72 3,183.53 3,183.61 53,444.9K
11:42 3,183.30 3,183.30 3,183.08 3,183.12 47,578.2K
11:43 3,183.22 3,183.46 3,183.11 3,183.20 25,509.3K
11:44 3,183.07 3,183.07 3,181.95 3,181.95 50,359.4K
11:45 3,181.88 3,182.81 3,181.88 3,182.46 40,791.0K
11:46 3,182.40 3,182.48 3,182.32 3,182.43 145,721.3K
11:47 3,182.81 3,183.74 3,182.56 3,183.74 57,850.4K
11:48 3,184.28 3,184.28 3,182.98 3,182.98 74,508.9K
11:49 3,182.92 3,183.10 3,182.73 3,182.73 48,174.5K
11:50 3,182.95 3,183.07 3,182.78 3,182.94 29,203.4K
11:51 3,182.87 3,183.07 3,182.80 3,183.06 32,951.4K
11:52 3,183.10 3,183.14 3,182.82 3,182.86 34,251.4K
11:53 3,182.82 3,184.47 3,182.80 3,184.47 74,221.3K
11:54 3,184.36 3,184.36 3,183.48 3,183.48 37,256.1K
11:55 3,183.48 3,183.79 3,183.40 3,183.78 34,252.4K
11:56 3,183.67 3,183.67 3,183.46 3,183.54 44,964.4K
11:57 3,183.57 3,183.60 3,183.09 3,183.28 35,524.4K
11:58 3,183.46 3,183.80 3,183.46 3,183.78 27,179.3K
11:59 3,184.65 3,185.10 3,183.88 3,184.15 67,039.4K
12:00 3,184.27 3,184.77 3,184.27 3,184.77 38,582.7K
12:01 3,185.03 3,185.11 3,184.93 3,184.95 67,975.6K
12:02 3,183.78 3,183.78 3,183.01 3,183.42 171,016.5K
12:03 3,183.45 3,183.45 3,182.84 3,182.88 58,563.4K
12:04 3,183.05 3,183.05 3,182.89 3,182.99 62,300.6K
12:05 3,182.87 3,183.79 3,182.86 3,183.79 36,572.7K
12:06 3,183.80 3,183.80 3,183.34 3,183.37 40,368.9K
12:07 3,183.46 3,183.56 3,183.40 3,183.50 31,057.6K
12:08 3,183.60 3,184.14 3,182.58 3,182.61 49,676.8K
12:09 3,182.63 3,182.84 3,182.44 3,182.81 84,167.3K
12:10 3,182.61 3,182.61 3,178.62 3,178.62 271,756.6K
12:11 3,179.20 3,180.90 3,178.98 3,180.82 223,244.5K
12:12 3,180.41 3,180.57 3,179.29 3,179.81 70,494.1K
12:13 3,180.26 3,182.70 3,180.26 3,182.70 147,582.5K
12:14 3,182.48 3,183.40 3,182.48 3,183.40 139,272.8K
12:15 3,183.34 3,183.34 3,182.65 3,182.73 85,173.3K
12:16 3,182.79 3,182.79 3,181.78 3,182.34 62,621.7K
12:17 3,182.30 3,183.01 3,182.20 3,182.90 104,679.8K
12:18 3,182.94 3,183.19 3,182.71 3,183.18 55,690.5K
12:19 3,183.27 3,183.71 3,183.27 3,183.70 55,381.1K
12:20 3,183.48 3,183.79 3,183.48 3,183.70 48,221.6K
12:21 3,183.78 3,183.78 3,183.34 3,183.42 84,771.7K
12:22 3,183.41 3,183.50 3,183.35 3,183.35 50,461.4K
12:23 3,183.23 3,183.29 3,183.03 3,183.20 84,986.3K
12:24 3,183.40 3,183.85 3,183.40 3,183.68 78,438.9K
12:25 3,183.68 3,183.69 3,178.11 3,178.97 501,207.4K
12:26 3,178.89 3,178.89 3,176.59 3,176.59 375,926.0K
12:27 3,174.11 3,175.13 3,171.42 3,174.17 1,069,041.3K
12:28 3,173.62 3,173.62 3,169.69 3,169.76 411,483.5K
12:29 3,168.16 3,168.16 3,165.95 3,167.50 771,320.5K
12:30 3,164.60 3,166.71 3,164.30 3,166.71 458,019.6K
12:31 3,167.95 3,169.70 3,167.95 3,169.52 412,257.0K
12:32 3,169.39 3,169.39 3,163.79 3,163.79 441,570.2K
12:33 3,165.04 3,165.65 3,164.10 3,164.39 333,891.8K
12:34 3,165.03 3,165.03 3,162.64 3,163.56 328,757.8K
12:35 3,163.11 3,164.76 3,162.44 3,164.76 304,652.7K
12:36 3,164.97 3,167.17 3,164.97 3,165.06 274,576.3K
12:37 3,163.49 3,164.05 3,161.69 3,164.05 372,489.0K
12:38 3,164.36 3,164.36 3,161.96 3,162.05 223,742.8K
12:39 3,162.19 3,163.73 3,162.19 3,163.07 214,586.6K
12:40 3,162.22 3,162.61 3,161.76 3,162.34 165,638.8K
12:41 3,161.52 3,162.44 3,161.52 3,162.38 238,799.2K
12:42 3,162.41 3,163.65 3,162.41 3,163.65 153,227.2K
12:43 3,163.84 3,165.45 3,163.84 3,164.41 188,489.9K
12:44 3,162.72 3,162.72 3,160.36 3,161.28 412,879.1K
12:45 3,160.92 3,161.17 3,160.57 3,161.02 306,293.8K
12:46 3,160.84 3,161.10 3,158.34 3,158.34 358,261.0K
12:47 3,158.47 3,158.47 3,156.24 3,156.25 298,495.6K
12:48 3,156.80 3,157.23 3,154.60 3,154.73 386,043.8K
12:49 3,154.47 3,158.55 3,154.23 3,158.48 419,847.5K
12:50 3,158.60 3,158.62 3,157.32 3,157.53 235,284.9K
12:51 3,156.85 3,158.51 3,156.85 3,158.51 153,529.1K
12:52 3,158.11 3,158.15 3,156.58 3,156.78 235,069.1K
12:53 3,156.05 3,156.05 3,155.16 3,155.16 285,154.4K
12:54 3,155.21 3,155.21 3,154.22 3,155.12 167,837.3K
12:55 3,155.01 3,157.13 3,155.01 3,157.09 208,780.8K
12:56 3,156.16 3,157.53 3,155.18 3,155.18 198,498.1K
12:57 3,153.75 3,154.54 3,151.18 3,151.18 598,048.3K
12:58 3,151.26 3,152.13 3,151.26 3,151.82 276,933.4K
12:59 3,151.35 3,151.35 3,150.33 3,150.76 270,962.0K
13:00 3,150.14 3,155.31 3,150.11 3,153.65 323,832.3K
13:01 3,154.55 3,156.22 3,154.55 3,155.94 203,261.6K
13:02 3,156.63 3,157.21 3,153.17 3,153.35 237,192.6K
13:03 3,154.43 3,154.92 3,152.80 3,153.30 130,275.7K
13:04 3,153.60 3,156.27 3,153.60 3,155.74 161,859.7K
13:05 3,154.60 3,155.47 3,153.39 3,153.39 166,734.4K
13:06 3,153.21 3,153.70 3,152.38 3,152.55 191,461.6K
13:07 3,152.45 3,152.79 3,152.32 3,152.79 120,191.0K
13:08 3,153.40 3,153.99 3,153.40 3,153.66 91,541.9K
13:09 3,153.86 3,153.86 3,151.98 3,152.20 137,045.2K
13:10 3,152.28 3,154.29 3,152.28 3,154.29 134,152.2K
13:11 3,154.73 3,156.26 3,154.73 3,155.72 157,789.1K
13:12 3,155.67 3,156.00 3,155.56 3,155.67 69,129.7K
13:13 3,155.79 3,157.34 3,155.79 3,157.34 126,343.8K
13:14 3,157.41 3,157.41 3,155.56 3,156.39 117,686.6K
13:15 3,156.30 3,156.30 3,155.34 3,156.13 130,063.9K
13:16 3,155.18 3,156.03 3,154.89 3,156.03 147,814.4K
13:17 3,156.06 3,156.66 3,156.06 3,156.34 78,789.4K
13:18 3,156.27 3,156.74 3,156.12 3,156.74 64,383.3K
13:19 3,156.93 3,157.12 3,155.90 3,155.93 65,428.9K
13:20 3,155.29 3,155.41 3,153.55 3,153.55 148,132.0K
13:21 3,153.55 3,153.63 3,153.15 3,153.29 144,742.2K
13:22 3,152.94 3,152.94 3,152.31 3,152.31 108,191.1K
13:23 3,152.35 3,152.41 3,151.16 3,151.20 150,979.4K
13:24 3,151.53 3,151.70 3,150.23 3,150.23 247,507.7K
13:25 3,150.31 3,150.71 3,149.65 3,150.71 210,270.3K
13:26 3,150.32 3,150.32 3,149.18 3,149.37 169,858.4K
13:27 3,149.21 3,150.55 3,149.21 3,150.55 119,557.3K
13:28 3,151.19 3,152.48 3,151.19 3,152.39 72,362.4K
13:29 3,152.06 3,152.35 3,151.74 3,152.35 77,754.1K
13:30 3,153.26 3,153.35 3,152.80 3,153.09 118,588.5K
13:31 3,153.12 3,154.80 3,153.02 3,154.80 130,648.8K
13:32 3,155.05 3,155.84 3,154.99 3,155.84 114,949.8K
13:33 3,156.12 3,156.88 3,156.09 3,156.13 149,291.0K
13:34 3,155.87 3,155.87 3,155.20 3,155.43 133,076.5K
13:35 3,154.59 3,154.60 3,153.92 3,153.96 149,733.6K
13:36 3,154.09 3,154.88 3,154.09 3,154.88 148,170.3K
13:37 3,155.05 3,155.05 3,154.49 3,154.56 121,655.3K
13:38 3,155.22 3,155.62 3,155.22 3,155.39 114,209.6K
13:39 3,155.44 3,156.76 3,155.40 3,155.77 116,643.7K
13:40 3,155.35 3,155.39 3,153.90 3,153.90 104,869.6K
13:41 3,153.68 3,153.70 3,153.00 3,153.09 97,267.2K
13:42 3,152.97 3,153.09 3,152.00 3,152.00 95,808.1K
13:43 3,151.73 3,152.56 3,151.67 3,152.03 146,016.7K
13:44 3,152.13 3,153.07 3,151.96 3,153.07 84,219.2K
13:45 3,152.10 3,152.92 3,151.90 3,152.92 184,065.9K
13:46 3,152.95 3,153.71 3,152.80 3,153.71 97,735.6K
13:47 3,153.88 3,153.93 3,152.93 3,152.97 110,408.0K
13:48 3,153.28 3,153.28 3,151.47 3,151.47 173,287.5K
13:49 3,151.77 3,151.88 3,151.30 3,151.66 81,006.1K
13:50 3,151.78 3,152.18 3,151.16 3,152.18 93,426.6K
13:51 3,152.19 3,153.19 3,151.82 3,153.19 60,228.0K
13:52 3,153.37 3,153.85 3,153.37 3,153.44 80,450.3K
13:53 3,153.50 3,154.35 3,153.40 3,154.35 81,689.3K
13:54 3,154.51 3,154.85 3,154.28 3,154.81 55,525.5K
13:55 3,154.75 3,155.15 3,154.70 3,154.89 77,141.7K
13:56 3,154.96 3,155.30 3,154.78 3,155.30 51,613.8K
13:57 3,155.36 3,155.85 3,155.21 3,155.85 52,026.3K
13:58 3,155.89 3,155.89 3,155.34 3,155.47 68,432.9K
13:59 3,155.31 3,155.31 3,154.74 3,154.99 72,048.6K
14:00 3,155.08 3,155.17 3,154.44 3,154.54 86,670.0K
14:01 3,154.61 3,154.61 3,153.61 3,153.61 91,276.7K
14:02 3,153.52 3,154.08 3,153.24 3,154.08 56,610.4K
14:03 3,154.09 3,154.09 3,153.45 3,153.64 51,361.5K
14:04 3,153.56 3,153.79 3,153.37 3,153.75 35,220.9K
14:05 3,154.10 3,154.17 3,153.85 3,153.87 106,515.4K
14:06 3,153.40 3,153.40 3,152.96 3,152.99 64,057.6K
14:07 3,153.01 3,153.03 3,152.33 3,152.33 84,971.0K
14:08 3,152.40 3,152.92 3,152.36 3,152.92 94,801.3K
14:09 3,152.72 3,152.74 3,151.95 3,151.95 66,837.8K
14:10 3,151.83 3,151.95 3,151.55 3,151.72 79,545.0K
14:11 3,151.84 3,151.93 3,151.66 3,151.75 63,099.0K
14:12 3,151.19 3,151.23 3,150.63 3,150.70 100,306.2K
14:13 3,150.87 3,153.55 3,150.87 3,153.55 171,738.8K
14:14 3,153.98 3,155.95 3,153.98 3,155.95 154,073.9K
14:15 3,156.42 3,157.33 3,156.33 3,157.33 108,142.1K
14:16 3,157.41 3,157.51 3,156.85 3,156.91 78,672.2K
14:17 3,155.96 3,155.96 3,155.12 3,155.20 72,414.9K
14:18 3,155.29 3,156.10 3,155.14 3,156.10 49,453.9K
14:19 3,156.15 3,157.16 3,156.15 3,156.99 65,568.9K
14:20 3,157.16 3,157.21 3,156.81 3,156.87 83,121.5K
14:21 3,156.68 3,156.68 3,155.76 3,155.76 99,376.7K
14:22 3,155.92 3,156.29 3,155.91 3,156.24 36,067.3K
14:23 3,156.30 3,156.96 3,156.30 3,156.67 87,634.4K
14:24 3,156.79 3,156.79 3,156.46 3,156.79 37,302.4K
14:25 3,156.70 3,156.74 3,156.56 3,156.73 41,492.7K
14:26 3,156.58 3,156.61 3,156.14 3,156.21 32,975.5K
14:27 3,155.90 3,155.98 3,155.62 3,155.62 47,180.1K
14:28 3,155.56 3,155.71 3,155.49 3,155.58 49,501.9K
14:29 3,155.57 3,155.76 3,155.46 3,155.52 45,921.8K
14:30 3,155.38 3,155.38 3,154.32 3,154.32 82,496.1K
14:31 3,154.05 3,154.06 3,153.44 3,153.58 77,178.6K
14:32 3,153.66 3,153.85 3,153.44 3,153.71 35,436.6K
14:33 3,153.67 3,153.75 3,153.42 3,153.46 29,111.9K
14:34 3,153.40 3,153.40 3,153.25 3,153.31 24,147.9K
14:35 3,153.24 3,154.64 3,153.03 3,154.64 78,404.4K
14:36 3,154.78 3,155.24 3,154.66 3,155.24 55,507.9K
14:37 3,155.23 3,155.33 3,155.11 3,155.32 45,444.9K
14:38 3,155.27 3,155.67 3,155.13 3,155.56 45,318.6K
14:39 3,155.62 3,156.46 3,155.62 3,156.46 59,074.4K
14:40 3,156.45 3,157.03 3,156.45 3,156.76 80,754.3K
14:41 3,156.76 3,157.73 3,156.63 3,157.73 57,255.0K
14:42 3,157.77 3,158.25 3,157.77 3,158.12 85,550.5K
14:43 3,158.16 3,158.30 3,157.99 3,158.22 47,729.9K
14:44 3,158.05 3,158.20 3,157.81 3,158.13 52,233.5K
14:45 3,158.11 3,158.19 3,157.69 3,157.72 34,784.4K
14:46 3,157.67 3,157.72 3,157.18 3,157.18 36,094.2K
14:47 3,157.11 3,157.20 3,156.85 3,156.97 40,049.0K
14:48 3,156.95 3,157.00 3,156.70 3,156.91 31,808.3K
14:49 3,156.92 3,156.92 3,155.61 3,155.91 51,495.7K
14:50 3,155.83 3,156.09 3,155.82 3,155.82 61,613.0K
14:51 3,156.12 3,156.59 3,156.08 3,156.53 27,398.2K
14:52 3,156.46 3,156.56 3,156.10 3,156.25 24,652.2K
14:53 3,156.09 3,156.11 3,155.39 3,155.45 35,267.3K
14:54 3,155.47 3,155.47 3,154.73 3,154.96 36,003.4K
14:55 3,155.00 3,155.30 3,154.90 3,154.99 50,375.2K
14:56 3,154.90 3,155.05 3,154.01 3,154.28 40,156.8K
14:57 3,154.25 3,155.08 3,154.17 3,155.08 107,979.3K
14:58 3,155.02 3,156.01 3,155.02 3,155.94 109,615.1K
14:59 3,156.01 3,156.66 3,156.00 3,156.66 88,632.6K
15:00 3,156.65 3,157.25 3,156.65 3,157.24 71,963.1K
15:01 3,157.30 3,157.38 3,156.52 3,156.92 55,027.1K
15:02 3,156.69 3,156.75 3,156.29 3,156.41 40,857.9K
15:03 3,156.32 3,156.32 3,155.72 3,155.89 38,556.2K
15:04 3,155.76 3,155.76 3,154.61 3,154.61 60,548.0K
15:05 3,154.74 3,154.74 3,153.96 3,154.10 45,185.7K
15:06 3,153.84 3,153.92 3,153.49 3,153.61 50,722.2K
15:07 3,153.58 3,153.58 3,152.86 3,152.89 102,814.4K
15:08 3,152.63 3,152.73 3,152.29 3,152.55 69,085.5K
15:09 3,152.29 3,152.35 3,151.96 3,152.05 67,394.8K
15:10 3,152.05 3,152.10 3,151.09 3,151.13 110,487.3K
15:11 3,150.91 3,151.08 3,150.58 3,151.08 90,199.5K
15:12 3,150.99 3,150.99 3,150.29 3,150.29 77,678.6K
15:13 3,150.34 3,150.86 3,150.24 3,150.81 60,594.0K
15:14 3,150.75 3,150.75 3,150.15 3,150.52 75,730.2K
15:15 3,150.73 3,151.68 3,150.40 3,151.60 161,726.0K
15:16 3,153.20 3,158.20 3,152.86 3,158.20 598,360.7K
15:17 3,159.40 3,159.46 3,154.43 3,154.43 284,966.1K
15:18 3,154.15 3,156.15 3,154.15 3,156.14 101,855.3K
15:19 3,156.10 3,158.62 3,155.36 3,157.68 239,852.6K
15:20 3,157.81 3,157.86 3,155.93 3,156.03 173,842.5K
15:21 3,156.22 3,159.77 3,156.22 3,159.77 149,268.4K
15:22 3,159.86 3,159.89 3,156.98 3,158.93 306,641.3K
15:23 3,159.23 3,159.23 3,157.48 3,157.56 80,560.6K
15:24 3,157.69 3,157.69 3,156.13 3,156.13 99,313.1K
15:25 3,155.70 3,156.82 3,155.50 3,156.26 137,183.2K
15:26 3,155.72 3,155.72 3,154.94 3,155.67 143,259.5K
15:27 3,155.52 3,157.54 3,155.52 3,157.54 125,266.5K
15:28 3,157.14 3,157.14 3,155.33 3,155.33 98,476.4K
15:29 3,155.46 3,156.17 3,155.45 3,155.81 93,902.2K
15:30 3,155.92 3,156.85 3,155.66 3,156.85 58,269.2K
15:31 3,157.15 3,157.34 3,157.03 3,157.10 72,697.0K
15:32 3,157.20 3,157.94 3,157.20 3,157.91 64,744.3K
15:33 3,158.01 3,158.01 3,155.15 3,155.18 130,014.7K
15:34 3,155.08 3,155.28 3,154.73 3,154.75 105,582.6K
15:35 3,154.79 3,155.04 3,150.64 3,150.64 341,908.0K
15:36 3,150.49 3,151.53 3,150.45 3,151.32 180,110.7K
15:37 3,151.33 3,151.91 3,151.16 3,151.91 93,183.8K
15:38 3,152.07 3,154.65 3,151.51 3,154.65 202,985.6K
15:39 3,154.39 3,155.19 3,153.20 3,153.20 163,460.8K
15:40 3,153.29 3,154.53 3,153.26 3,154.22 96,168.7K
15:41 3,154.55 3,154.67 3,153.44 3,153.62 297,733.8K
15:42 3,153.36 3,154.10 3,153.12 3,154.05 128,124.9K
15:43 3,154.22 3,154.31 3,153.90 3,154.29 256,014.0K
15:44 3,154.19 3,155.11 3,154.09 3,155.09 63,837.5K
15:45 3,154.70 3,155.40 3,154.22 3,155.40 119,336.5K
15:46 3,155.33 3,156.96 3,155.33 3,156.91 94,905.8K
15:47 3,157.25 3,157.39 3,157.04 3,157.23 127,509.7K
15:48 3,156.05 3,156.05 3,155.32 3,155.40 75,004.5K
15:49 3,155.17 3,156.32 3,155.08 3,156.32 48,120.1K
15:50 3,156.02 3,156.02 3,155.64 3,155.95 41,096.3K
15:51 3,155.98 3,155.98 3,155.46 3,155.58 38,593.2K
15:52 3,155.29 3,155.60 3,155.02 3,155.60 77,024.4K
15:53 3,155.68 3,156.50 3,155.68 3,156.50 82,984.6K
15:54 3,156.50 3,156.82 3,156.24 3,156.35 55,660.0K
15:55 3,156.05 3,156.30 3,155.78 3,155.92 98,516.2K
15:56 3,156.17 3,156.24 3,155.98 3,156.14 85,431.3K
15:57 3,155.98 3,156.16 3,155.51 3,155.73 64,455.8K
15:58 3,155.83 3,156.18 3,155.62 3,156.14 150,113.3K
15:59 3,155.42 3,155.42 3,154.28 3,154.28 117,170.9K
16:00 3,153.50 3,153.68 3,151.87 3,151.96 181,365.1K
16:01 3,151.35 3,151.35 3,150.36 3,151.04 265,966.7K
16:02 3,151.07 3,151.21 3,150.81 3,150.98 172,985.8K
16:03 3,151.13 3,151.13 3,149.90 3,150.01 257,563.1K
16:04 3,149.79 3,149.96 3,149.03 3,149.03 153,959.7K
16:05 3,148.93 3,149.07 3,147.69 3,147.83 196,974.1K
16:06 3,147.74 3,148.03 3,146.57 3,146.65 202,045.2K
16:07 3,146.51 3,146.53 3,145.13 3,145.13 314,174.2K
16:08 3,144.90 3,144.90 3,143.86 3,143.93 313,746.1K
16:09 3,143.77 3,143.99 3,142.73 3,143.16 290,024.2K
16:10 3,143.63 3,143.63 3,142.89 3,143.15 202,352.5K
16:11 3,143.10 3,143.90 3,143.10 3,143.88 119,807.8K
16:12 3,144.04 3,144.04 3,142.91 3,143.25 156,400.9K
16:13 3,143.55 3,143.75 3,143.30 3,143.30 190,339.0K
16:14 3,143.41 3,145.66 3,143.18 3,145.42 145,625.1K
16:15 3,145.18 3,145.41 3,145.05 3,145.34 115,038.6K
16:16 3,145.51 3,145.62 3,145.47 3,145.56 73,716.1K
16:17 3,145.68 3,146.07 3,145.68 3,145.93 67,176.9K
16:18 3,145.94 3,145.94 3,144.38 3,144.38 93,174.2K
16:19 3,144.14 3,144.14 3,142.22 3,142.22 188,468.8K
16:20 3,141.69 3,141.86 3,140.56 3,140.74 175,220.9K
16:21 3,140.37 3,140.87 3,140.37 3,140.52 189,516.9K
16:22 3,140.17 3,140.48 3,139.88 3,140.48 155,388.0K
16:23 3,140.58 3,141.86 3,140.52 3,141.86 135,807.6K
16:24 3,142.08 3,142.19 3,141.63 3,141.63 166,248.9K
16:25 3,141.67 3,144.97 3,141.67 3,144.97 340,511.2K
16:26 3,145.48 3,145.93 3,145.48 3,145.68 177,199.2K
16:27 3,145.27 3,147.41 3,145.24 3,147.41 180,074.8K
16:28 3,146.86 3,149.06 3,146.76 3,149.06 268,303.8K
16:29 3,148.68 3,148.70 3,146.77 3,148.51 275,521.4K
16:30 3,148.39 3,148.96 3,147.89 3,148.78 201,090.3K
16:31 3,148.52 3,151.02 3,148.52 3,151.02 206,580.2K
16:32 3,151.30 3,152.79 3,151.30 3,152.79 191,464.3K
16:33 3,152.68 3,152.77 3,152.20 3,152.40 164,998.4K
16:34 3,152.39 3,152.39 3,151.39 3,151.57 89,617.2K
16:35 3,151.48 3,151.48 3,149.73 3,149.73 103,636.4K
16:36 3,149.46 3,149.46 3,147.43 3,147.93 155,408.1K
16:37 3,148.07 3,148.26 3,147.68 3,147.70 93,501.9K
16:38 3,147.67 3,147.68 3,147.12 3,147.52 85,273.8K
16:39 3,149.26 3,149.26 3,148.69 3,148.99 156,606.0K
16:40 3,148.89 3,148.89 3,148.15 3,148.37 54,460.9K
16:41 3,148.26 3,148.39 3,146.77 3,147.03 97,255.9K
16:42 3,146.76 3,146.78 3,146.58 3,146.60 61,813.2K
16:43 3,146.41 3,147.00 3,146.30 3,146.98 55,730.2K
16:44 3,147.16 3,147.27 3,147.07 3,147.22 38,713.3K
16:45 3,147.11 3,148.06 3,147.03 3,148.02 90,038.3K
16:46 3,148.18 3,148.57 3,148.18 3,148.37 75,620.9K
16:47 3,148.60 3,148.94 3,148.60 3,148.77 83,382.7K
16:48 3,148.85 3,149.08 3,148.76 3,148.76 57,534.0K
16:49 3,148.56 3,148.56 3,148.18 3,148.32 47,179.6K
16:50 3,148.36 3,149.82 3,148.36 3,149.29 96,225.5K
16:51 3,149.50 3,149.50 3,148.45 3,148.58 73,828.8K
16:52 3,148.54 3,149.02 3,148.53 3,148.64 38,331.4K
16:53 3,148.66 3,149.11 3,148.66 3,149.11 39,825.6K
16:54 3,149.24 3,149.24 3,148.81 3,148.81 72,876.2K
16:55 3,148.76 3,148.79 3,147.60 3,147.60 52,106.4K
16:56 3,147.63 3,147.63 3,146.74 3,146.74 52,834.5K
16:57 3,146.69 3,146.69 3,146.11 3,146.14 78,722.4K
16:58 3,146.06 3,146.10 3,144.46 3,146.10 172,215.5K
16:59 3,146.76 3,147.07 3,145.99 3,145.99 271,495.2K
17:00 3,145.80 3,145.80 3,145.40 3,145.52 65,259.2K
17:01 3,145.44 3,145.44 3,144.15 3,144.15 170,198.3K
17:02 3,144.38 3,144.76 3,143.94 3,144.76 142,450.3K
17:03 3,145.05 3,145.66 3,145.05 3,145.53 108,641.0K
17:04 3,144.99 3,145.19 3,144.89 3,145.16 56,460.2K
17:05 3,145.58 3,145.79 3,145.34 3,145.43 88,920.7K
17:06 3,145.59 3,145.79 3,145.47 3,145.68 61,210.6K
17:07 3,146.19 3,146.51 3,146.10 3,146.40 120,443.4K
17:08 3,146.11 3,146.11 3,143.88 3,143.96 129,965.1K
17:09 3,144.36 3,144.36 3,140.41 3,140.41 303,966.3K
17:10 3,138.70 3,138.81 3,137.49 3,137.49 457,678.4K
17:11 3,137.34 3,138.36 3,136.19 3,136.19 305,655.5K
17:12 3,135.76 3,135.82 3,134.70 3,134.71 373,713.4K
17:13 3,134.26 3,135.82 3,133.83 3,135.03 373,493.0K
17:14 3,135.08 3,135.20 3,134.90 3,135.20 152,885.8K
17:15 3,134.97 3,134.97 3,134.02 3,134.02 184,558.6K
17:16 3,133.46 3,133.50 3,132.20 3,132.39 330,257.8K
17:17 3,132.07 3,132.07 3,131.19 3,131.19 346,427.3K
17:18 3,131.20 3,131.44 3,130.25 3,130.25 313,446.6K
17:19 3,130.29 3,130.59 3,129.10 3,129.18 387,542.5K
17:20 3,129.29 3,129.58 3,128.37 3,128.37 329,225.5K
17:21 3,128.38 3,128.38 3,126.45 3,126.71 346,875.3K
17:22 3,126.78 3,126.80 3,126.26 3,126.51 376,558.0K
17:23 3,126.25 3,129.54 3,126.25 3,129.54 307,337.9K
17:24 3,129.55 3,129.80 3,128.38 3,129.00 252,665.4K
17:25 3,129.09 3,129.94 3,128.54 3,129.94 196,135.1K
17:26 3,130.18 3,131.48 3,130.18 3,130.90 267,917.6K
17:27 3,131.85 3,132.82 3,130.10 3,130.10 224,018.4K
17:28 3,130.06 3,130.22 3,128.52 3,128.52 158,928.5K
17:29 3,129.06 3,130.99 3,129.06 3,130.87 141,554.7K
17:30 3,131.04 3,131.04 3,130.13 3,130.13 123,768.6K
17:31 3,130.14 3,130.38 3,129.84 3,130.05 255,294.7K
17:32 3,130.61 3,131.91 3,130.59 3,131.91 120,981.9K
17:33 3,131.91 3,133.15 3,131.91 3,132.88 115,432.6K
17:34 3,132.84 3,132.84 3,132.33 3,132.64 81,079.1K
17:35 3,132.20 3,132.20 3,130.28 3,130.40 141,293.5K
17:36 3,130.39 3,130.39 3,129.70 3,129.70 128,998.3K
17:37 3,129.64 3,129.84 3,129.38 3,129.52 58,596.4K
17:38 3,129.61 3,129.91 3,129.61 3,129.71 74,712.0K
17:39 3,129.76 3,129.81 3,129.61 3,129.66 71,452.7K
17:40 3,129.52 3,130.22 3,129.52 3,130.13 79,372.9K
17:41 3,130.44 3,130.49 3,130.12 3,130.12 72,200.0K
17:42 3,129.50 3,129.50 3,127.21 3,127.21 219,046.4K
17:43 3,126.74 3,126.74 3,126.21 3,126.44 303,655.3K
17:44 3,126.25 3,126.25 3,124.63 3,124.63 644,307.2K
17:45 3,124.22 3,124.22 3,122.71 3,122.71 430,365.8K
17:46 3,123.87 3,126.11 3,123.87 3,126.11 329,631.2K
17:47 3,126.21 3,126.95 3,126.16 3,126.54 272,161.2K
17:48 3,127.23 3,128.69 3,127.23 3,127.98 289,629.3K
17:49 3,128.14 3,140.07 3,128.14 3,140.07 948,774.6K
17:50 3,141.17 3,145.50 3,141.12 3,145.50 1,074,063.0K
17:51 3,145.15 3,145.17 3,142.68 3,144.97 558,005.4K
17:52 3,145.64 3,145.68 3,143.48 3,144.00 476,194.4K
17:53 3,144.89 3,147.50 3,144.62 3,147.45 496,115.4K
17:54 3,147.38 3,149.16 3,146.97 3,149.01 445,990.4K
17:55 3,151.04 3,151.37 3,149.96 3,151.37 609,651.6K
17:56 3,151.60 3,154.08 3,151.60 3,152.61 759,758.1K
17:57 3,151.53 3,152.33 3,151.47 3,151.84 483,186.9K
17:58 3,152.03 3,154.24 3,152.03 3,154.24 555,763.6K
17:59 3,154.61 3,155.12 3,154.61 3,155.12 496,420.0K
18:00 3,155.79 3,156.65 3,155.29 3,155.29 621,645.1K
18:01 3,154.58 3,154.58 3,151.13 3,151.31 580,346.3K
18:02 3,151.29 3,152.02 3,151.16 3,151.90 264,765.8K
18:03 3,151.61 3,151.61 3,149.57 3,149.75 380,102.0K
18:04 3,149.94 3,152.56 3,149.94 3,152.56 237,919.1K
18:05 3,152.92 3,153.42 3,152.87 3,153.01 165,166.3K
18:06 3,153.61 3,153.72 3,153.13 3,153.17 182,025.6K
18:07 3,153.43 3,153.43 3,152.34 3,152.49 280,449.1K
18:08 3,153.33 3,154.67 3,153.33 3,154.46 327,591.8K
18:09 3,154.80 3,158.16 3,154.80 3,158.08 391,647.0K
18:10 3,158.83 3,163.76 3,158.83 3,163.76 734,939.8K
18:11 3,163.45 3,163.60 3,162.58 3,162.58 497,948.5K
18:12 3,162.95 3,164.33 3,162.68 3,164.23 415,643.5K
18:13 3,164.17 3,164.28 3,160.47 3,160.47 599,940.0K
18:14 3,160.40 3,163.52 3,160.30 3,163.24 451,036.1K
18:15 3,163.30 3,167.97 3,163.30 3,167.97 430,685.7K
18:16 3,168.46 3,170.10 3,167.75 3,169.82 613,373.8K
18:17 3,170.53 3,170.85 3,166.13 3,166.62 605,128.0K
18:18 3,168.10 3,169.80 3,167.61 3,167.64 286,669.5K
18:19 3,167.33 3,168.50 3,167.33 3,167.51 418,582.5K
18:20 3,166.77 3,166.77 3,164.61 3,164.83 364,541.1K
18:21 3,165.88 3,166.88 3,164.27 3,164.36 376,388.4K
18:22 3,163.04 3,163.04 3,162.11 3,162.54 335,927.7K
18:23 3,163.07 3,163.51 3,162.42 3,163.19 196,851.0K
18:24 3,163.21 3,163.21 3,160.23 3,160.23 255,486.3K
18:25 3,160.74 3,162.63 3,160.74 3,162.63 187,663.7K
18:26 3,163.42 3,165.50 3,163.42 3,165.50 182,912.0K
18:27 3,166.09 3,166.09 3,165.29 3,165.74 114,056.7K
18:28 3,165.91 3,166.16 3,163.54 3,163.73 161,655.8K
18:29 3,163.30 3,163.59 3,163.20 3,163.23 163,765.0K
18:30 3,163.50 3,164.82 3,163.50 3,164.02 191,687.4K
18:31 3,164.15 3,164.15 3,161.27 3,161.27 274,036.1K
18:32 3,161.76 3,161.97 3,161.51 3,161.97 226,141.3K
18:33 3,161.83 3,161.84 3,160.72 3,160.77 226,970.2K
18:34 3,160.61 3,160.61 3,160.11 3,160.49 132,962.4K
18:35 3,161.85 3,163.72 3,161.85 3,163.55 199,591.6K
18:36 3,163.94 3,164.19 3,163.94 3,164.11 145,977.7K
18:37 3,164.21 3,164.21 3,163.40 3,163.93 109,393.3K
18:38 3,163.90 3,164.36 3,163.39 3,164.36 96,302.5K
18:39 3,164.23 3,164.67 3,163.91 3,164.67 126,369.6K
18:40 3,164.46 3,164.46 3,164.46 3,164.46 5,859.1K
18:51 3,164.62 3,164.62 3,164.62 3,164.62 271,558.0K
19:05 3,166.43 3,170.92 3,166.43 3,170.67 550,966.5K
19:06 3,170.65 3,171.57 3,170.41 3,171.57 438,493.1K
19:07 3,171.41 3,172.24 3,170.79 3,171.91 440,590.8K
19:08 3,172.53 3,172.98 3,172.02 3,172.77 428,143.3K
19:09 3,172.89 3,173.30 3,172.34 3,172.34 329,617.5K
19:10 3,172.47 3,173.85 3,172.43 3,173.33 225,912.1K
19:11 3,173.21 3,173.23 3,172.17 3,172.17 170,897.2K
19:12 3,172.06 3,172.32 3,171.21 3,171.32 229,380.1K
19:13 3,171.41 3,171.76 3,170.97 3,171.45 162,680.5K
19:14 3,171.37 3,171.74 3,171.20 3,171.70 150,505.7K
19:15 3,171.70 3,171.91 3,171.34 3,171.45 138,443.9K
19:16 3,171.24 3,171.24 3,170.29 3,170.37 140,336.3K
19:17 3,170.39 3,170.95 3,170.03 3,170.94 199,529.3K
19:18 3,170.94 3,171.61 3,170.61 3,171.61 158,488.2K
19:19 3,171.63 3,171.87 3,171.63 3,171.75 99,153.5K
19:20 3,172.03 3,172.10 3,171.75 3,172.10 115,460.7K
19:21 3,172.24 3,173.01 3,172.24 3,173.01 151,468.9K
19:22 3,172.99 3,173.43 3,172.99 3,173.42 122,182.0K
19:23 3,174.21 3,176.61 3,174.21 3,176.61 228,726.9K
19:24 3,177.71 3,180.69 3,177.71 3,180.69 410,984.1K
19:25 3,181.79 3,182.53 3,181.79 3,182.52 417,075.2K
19:26 3,182.62 3,182.72 3,181.93 3,181.94 282,499.8K
19:27 3,182.19 3,182.61 3,181.89 3,182.33 219,067.2K
19:28 3,182.19 3,183.30 3,182.19 3,183.19 270,369.4K
19:29 3,183.16 3,184.03 3,182.99 3,184.03 174,896.8K
19:30 3,184.28 3,184.84 3,184.28 3,184.49 232,950.5K
19:31 3,184.40 3,184.48 3,183.76 3,183.99 218,939.1K
19:32 3,183.91 3,184.03 3,180.71 3,180.81 240,614.2K
19:33 3,180.29 3,180.67 3,179.57 3,180.31 169,764.0K
19:34 3,180.41 3,180.55 3,179.37 3,179.42 97,200.6K
19:35 3,179.73 3,180.82 3,179.04 3,180.82 133,715.8K
19:36 3,180.76 3,181.21 3,180.74 3,181.02 54,592.1K
19:37 3,181.04 3,181.09 3,180.28 3,180.28 60,264.6K
19:38 3,180.37 3,180.37 3,179.23 3,179.23 109,444.4K
19:39 3,179.20 3,179.74 3,179.20 3,179.63 70,292.8K
19:40 3,179.59 3,179.67 3,179.12 3,179.12 42,236.0K
19:41 3,179.00 3,179.08 3,177.83 3,177.95 125,354.1K
19:42 3,177.90 3,177.99 3,177.47 3,177.99 85,971.5K
19:43 3,177.80 3,178.29 3,177.63 3,178.14 65,218.8K
19:44 3,178.25 3,178.25 3,177.93 3,178.17 48,752.5K
19:45 3,178.12 3,178.31 3,178.11 3,178.16 48,569.1K
19:46 3,178.10 3,178.38 3,178.00 3,178.38 42,546.4K
19:47 3,178.45 3,178.45 3,177.93 3,177.99 59,438.1K
19:48 3,178.18 3,178.39 3,178.00 3,178.02 71,083.0K
19:49 3,178.49 3,178.56 3,178.35 3,178.56 68,619.9K
19:50 3,178.76 3,179.58 3,178.71 3,179.58 96,651.9K
19:51 3,179.75 3,182.04 3,179.75 3,182.04 164,460.1K
19:52 3,182.35 3,183.05 3,182.35 3,183.05 105,425.2K
19:53 3,183.14 3,183.20 3,182.81 3,183.17 84,502.2K
19:54 3,183.07 3,183.09 3,182.82 3,182.98 85,252.8K
19:55 3,182.82 3,182.99 3,182.39 3,182.39 58,934.2K
19:56 3,183.53 3,183.53 3,183.31 3,183.35 215,152.6K
19:57 3,183.18 3,183.22 3,182.88 3,182.88 83,156.3K
19:58 3,182.69 3,182.69 3,182.03 3,182.03 84,465.9K
19:59 3,182.02 3,182.02 3,181.17 3,181.17 127,511.9K
20:00 3,180.18 3,180.79 3,180.06 3,180.47 129,235.5K
20:01 3,180.44 3,180.46 3,180.18 3,180.39 82,792.7K
20:02 3,180.22 3,180.22 3,179.36 3,179.75 148,626.1K
20:03 3,179.43 3,179.48 3,178.25 3,178.25 145,238.3K
20:04 3,177.86 3,177.86 3,177.14 3,177.34 173,323.2K
20:05 3,177.33 3,177.33 3,176.92 3,177.03 139,129.7K
20:06 3,177.20 3,177.30 3,177.00 3,177.00 66,843.7K
20:07 3,176.68 3,176.68 3,175.19 3,175.19 83,168.2K
20:08 3,175.21 3,175.29 3,174.62 3,174.81 98,549.4K
20:09 3,174.82 3,174.82 3,174.49 3,174.56 75,271.4K
20:10 3,174.32 3,174.89 3,174.21 3,174.89 71,719.0K
20:11 3,174.89 3,175.51 3,174.73 3,175.48 49,149.9K
20:12 3,175.69 3,177.29 3,175.69 3,177.29 67,612.2K
20:13 3,177.20 3,177.66 3,177.20 3,177.61 55,712.8K
20:14 3,178.31 3,178.78 3,178.18 3,178.38 61,541.1K
20:15 3,178.41 3,178.69 3,178.41 3,178.59 25,346.8K
20:16 3,178.78 3,179.32 3,178.60 3,179.32 74,597.2K
20:17 3,179.22 3,179.35 3,179.03 3,179.35 52,926.4K
20:18 3,179.13 3,179.22 3,178.88 3,179.22 38,187.9K
20:19 3,179.24 3,179.28 3,179.07 3,179.19 15,233.8K
20:20 3,179.14 3,179.83 3,179.11 3,179.70 80,991.2K
20:21 3,179.81 3,180.77 3,179.80 3,180.77 58,163.8K
20:22 3,180.99 3,181.18 3,180.70 3,181.05 91,932.4K
20:23 3,181.25 3,182.20 3,181.25 3,182.20 170,083.6K
20:24 3,182.32 3,182.40 3,181.79 3,181.79 98,024.4K
20:25 3,181.86 3,181.86 3,181.26 3,181.26 57,899.7K
20:26 3,181.28 3,181.49 3,181.26 3,181.26 44,718.2K
20:27 3,181.43 3,181.71 3,181.02 3,181.71 141,069.7K
20:28 3,181.70 3,182.61 3,181.70 3,182.55 69,739.8K
20:29 3,183.01 3,183.67 3,183.01 3,183.64 124,638.6K
20:30 3,183.64 3,184.19 3,183.54 3,183.94 101,477.5K
20:31 3,184.03 3,184.84 3,184.03 3,184.72 213,954.6K
20:32 3,184.70 3,185.05 3,184.70 3,184.89 140,958.4K
20:33 3,185.07 3,185.34 3,184.81 3,185.34 56,709.5K
20:34 3,185.33 3,185.79 3,185.22 3,185.78 35,377.0K
20:35 3,185.84 3,185.96 3,185.65 3,185.74 57,567.7K
20:36 3,185.80 3,186.20 3,185.80 3,185.99 113,409.4K
20:37 3,185.88 3,186.00 3,185.56 3,186.00 75,539.0K
20:38 3,186.03 3,186.03 3,185.66 3,185.76 49,560.6K
20:39 3,185.52 3,185.52 3,184.62 3,184.74 54,531.5K
20:40 3,185.06 3,185.06 3,183.92 3,183.92 49,902.5K
20:41 3,183.62 3,183.94 3,183.51 3,183.53 53,513.3K
20:42 3,183.66 3,183.66 3,183.22 3,183.40 46,413.5K
20:43 3,183.65 3,184.08 3,183.65 3,183.89 40,360.4K
20:44 3,183.84 3,184.18 3,183.84 3,184.03 78,671.8K
20:45 3,184.08 3,184.11 3,183.94 3,183.96 48,923.0K
20:46 3,184.55 3,184.55 3,184.31 3,184.33 49,031.4K
20:47 3,184.34 3,184.46 3,184.21 3,184.21 29,363.1K
20:48 3,183.94 3,184.06 3,183.89 3,183.97 27,516.6K
20:49 3,183.93 3,183.93 3,183.55 3,183.57 44,507.0K
20:50 3,183.47 3,183.65 3,183.43 3,183.44 35,985.0K
20:51 3,183.49 3,183.62 3,183.30 3,183.30 36,986.3K
20:52 3,183.13 3,183.62 3,182.94 3,183.62 96,228.7K
20:53 3,183.75 3,184.12 3,183.75 3,184.10 71,709.5K
20:54 3,184.01 3,184.03 3,183.82 3,184.03 81,732.9K
20:55 3,183.50 3,183.64 3,183.43 3,183.56 49,528.1K
20:56 3,183.52 3,184.49 3,183.52 3,184.22 68,989.3K
20:57 3,184.26 3,184.55 3,184.23 3,184.33 34,563.6K
20:58 3,184.14 3,184.46 3,184.10 3,184.41 54,240.6K
20:59 3,184.43 3,185.00 3,184.43 3,184.95 79,009.3K
21:00 3,185.24 3,185.29 3,184.65 3,184.65 55,324.8K
21:01 3,184.97 3,184.97 3,184.63 3,184.76 55,687.7K
21:02 3,184.79 3,185.36 3,184.79 3,185.30 84,916.4K
21:03 3,185.37 3,185.52 3,185.25 3,185.35 36,098.3K
21:04 3,185.45 3,187.49 3,185.43 3,187.15 112,260.0K
21:05 3,187.21 3,187.74 3,187.12 3,187.71 59,374.9K
21:06 3,187.56 3,187.60 3,187.30 3,187.60 104,848.8K
21:07 3,187.75 3,187.91 3,187.51 3,187.91 95,947.6K
21:08 3,187.96 3,188.14 3,187.95 3,188.10 62,022.2K
21:09 3,188.07 3,189.66 3,187.98 3,189.66 104,369.1K
21:10 3,189.66 3,190.17 3,189.52 3,190.17 88,176.2K
21:11 3,190.31 3,191.18 3,190.31 3,191.18 158,162.6K
21:12 3,190.42 3,191.15 3,190.42 3,190.59 122,057.0K
21:13 3,190.61 3,191.60 3,190.51 3,191.53 205,866.6K
21:14 3,191.26 3,191.56 3,190.75 3,190.75 93,035.2K
21:15 3,190.85 3,191.38 3,190.75 3,191.36 87,492.4K
21:16 3,191.21 3,191.86 3,191.19 3,191.85 120,925.8K
21:17 3,191.80 3,191.87 3,191.27 3,191.27 109,669.6K
21:18 3,191.41 3,192.77 3,191.41 3,192.75 119,210.9K
21:19 3,192.85 3,193.21 3,192.79 3,193.03 124,550.7K
21:20 3,193.21 3,193.24 3,192.93 3,193.02 73,937.4K
21:21 3,193.08 3,193.09 3,192.92 3,193.01 80,420.2K
21:22 3,192.90 3,193.02 3,192.67 3,192.90 147,505.1K
21:23 3,192.68 3,193.25 3,192.68 3,193.24 140,805.2K
21:24 3,193.22 3,193.89 3,193.16 3,193.69 117,767.5K
21:25 3,193.84 3,194.30 3,193.78 3,194.30 131,243.7K
21:26 3,194.44 3,194.73 3,194.17 3,194.18 159,156.8K
21:27 3,194.21 3,194.23 3,193.83 3,193.83 94,182.8K
21:28 3,193.67 3,194.13 3,193.63 3,193.63 170,857.8K
21:29 3,193.73 3,193.98 3,193.49 3,193.49 87,599.1K
21:30 3,193.40 3,193.59 3,192.90 3,192.90 190,709.5K
21:31 3,193.14 3,193.14 3,192.67 3,192.85 78,636.0K
21:32 3,192.78 3,192.85 3,192.55 3,192.60 43,887.2K
21:33 3,192.50 3,192.50 3,192.10 3,192.19 84,659.6K
21:34 3,192.06 3,192.09 3,191.90 3,191.93 52,013.3K
21:35 3,191.72 3,191.85 3,191.60 3,191.76 31,669.7K
21:36 3,191.79 3,191.85 3,191.59 3,191.83 35,735.3K
21:37 3,191.97 3,191.97 3,191.52 3,191.67 82,924.2K
21:38 3,191.65 3,191.77 3,191.50 3,191.50 49,905.0K
21:39 3,191.56 3,191.66 3,191.45 3,191.65 57,816.6K
21:40 3,191.78 3,191.78 3,191.51 3,191.53 69,911.2K
21:41 3,191.53 3,192.22 3,191.53 3,192.18 36,797.6K
21:42 3,192.13 3,192.16 3,192.06 3,192.11 30,598.7K
21:43 3,192.13 3,192.17 3,191.54 3,191.54 86,202.0K
21:44 3,191.45 3,191.54 3,191.34 3,191.51 50,481.1K
21:45 3,191.47 3,191.47 3,191.11 3,191.11 35,835.6K
21:46 3,190.96 3,191.03 3,190.38 3,190.45 40,772.4K
21:47 3,190.27 3,190.46 3,190.24 3,190.27 54,961.1K
21:48 3,190.24 3,191.49 3,190.24 3,191.30 115,364.3K
21:49 3,191.28 3,191.89 3,191.28 3,191.56 70,836.0K
21:50 3,191.58 3,191.70 3,191.27 3,191.48 55,194.1K
21:51 3,191.49 3,191.68 3,191.28 3,191.35 42,650.9K
21:52 3,191.42 3,191.64 3,191.37 3,191.40 43,935.4K
21:53 3,191.60 3,191.61 3,191.40 3,191.42 49,372.6K
21:54 3,191.45 3,191.68 3,191.28 3,191.56 28,210.4K
21:55 3,191.61 3,192.02 3,191.56 3,192.02 44,555.3K
21:56 3,192.03 3,192.16 3,191.79 3,192.16 74,082.2K
21:57 3,192.21 3,192.21 3,191.75 3,191.93 46,977.4K
21:58 3,192.07 3,192.07 3,191.81 3,191.83 27,699.7K
21:59 3,192.09 3,192.19 3,191.63 3,191.64 26,960.4K
22:00 3,191.69 3,192.00 3,191.66 3,191.97 39,593.8K
22:01 3,191.80 3,191.98 3,191.75 3,191.84 38,142.0K
22:02 3,191.83 3,191.83 3,191.53 3,191.62 32,594.1K
22:03 3,191.51 3,191.64 3,191.41 3,191.44 38,040.9K
22:04 3,191.43 3,191.43 3,191.24 3,191.24 36,355.1K
22:05 3,191.28 3,191.34 3,191.23 3,191.29 46,777.3K
22:06 3,191.15 3,191.22 3,191.02 3,191.20 47,211.6K
22:07 3,190.97 3,191.63 3,190.97 3,191.63 74,836.1K
22:08 3,191.95 3,192.01 3,191.77 3,191.77 62,358.9K
22:09 3,191.78 3,192.40 3,191.77 3,192.40 42,842.1K
22:10 3,192.50 3,192.60 3,192.12 3,192.38 32,781.9K
22:11 3,192.49 3,192.80 3,192.45 3,192.74 34,424.8K
22:12 3,192.79 3,192.99 3,192.74 3,192.99 38,477.4K
22:13 3,192.93 3,193.16 3,192.91 3,193.11 80,545.9K
22:14 3,193.13 3,193.85 3,193.13 3,193.76 90,008.2K
22:15 3,193.93 3,194.21 3,193.79 3,193.95 96,869.2K
22:16 3,193.93 3,194.32 3,193.93 3,194.12 95,034.4K
22:17 3,194.10 3,194.10 3,193.85 3,194.07 51,288.8K
22:18 3,194.13 3,194.13 3,193.82 3,193.82 54,663.0K
22:19 3,194.03 3,194.05 3,193.92 3,193.92 67,640.2K
22:20 3,194.20 3,194.40 3,194.06 3,194.40 60,205.1K
22:21 3,194.41 3,194.66 3,194.16 3,194.62 66,298.5K
22:22 3,194.43 3,194.86 3,194.43 3,194.77 63,115.6K
22:23 3,194.76 3,194.94 3,194.74 3,194.90 43,668.0K
22:24 3,194.86 3,194.98 3,194.75 3,194.81 54,717.9K
22:25 3,194.74 3,194.94 3,194.62 3,194.68 30,658.0K
22:26 3,194.66 3,194.66 3,194.16 3,194.30 44,447.8K
22:27 3,194.07 3,194.07 3,193.66 3,193.66 39,474.0K
22:28 3,193.25 3,193.47 3,193.15 3,193.15 56,542.9K
22:29 3,193.00 3,193.31 3,192.93 3,193.00 28,381.8K
22:30 3,192.99 3,192.99 3,192.51 3,192.51 37,913.0K
22:31 3,192.57 3,192.57 3,192.09 3,192.40 43,548.7K
22:32 3,192.46 3,192.99 3,192.46 3,192.85 32,283.5K
22:33 3,192.87 3,192.89 3,192.55 3,192.82 37,960.1K
22:34 3,192.84 3,193.38 3,192.84 3,193.16 35,742.5K
22:35 3,193.34 3,193.50 3,193.11 3,193.50 29,616.2K
22:36 3,193.29 3,193.32 3,192.86 3,193.20 29,480.6K
22:37 3,193.21 3,193.25 3,192.83 3,193.04 38,766.4K
22:38 3,192.79 3,193.04 3,192.76 3,192.82 29,651.5K
22:39 3,192.83 3,192.83 3,192.40 3,192.51 61,673.8K
22:40 3,192.36 3,192.36 3,191.82 3,191.82 78,995.3K
22:41 3,191.91 3,191.91 3,191.32 3,191.48 61,047.3K
22:42 3,191.69 3,191.69 3,191.29 3,191.29 65,351.1K
22:43 3,191.37 3,191.56 3,191.25 3,191.38 54,585.9K
22:44 3,191.38 3,191.38 3,191.02 3,191.22 34,926.6K
22:45 3,191.24 3,191.24 3,190.86 3,190.86 27,812.1K
22:46 3,190.88 3,191.25 3,190.88 3,191.25 38,115.4K
22:47 3,191.39 3,191.61 3,191.26 3,191.34 33,226.1K
22:48 3,191.42 3,191.42 3,191.05 3,191.09 20,614.1K
22:49 3,190.95 3,191.17 3,190.80 3,190.99 20,479.3K
22:50 3,191.01 3,191.13 3,190.90 3,190.90 33,274.5K
22:51 3,191.00 3,191.00 3,190.75 3,190.80 19,206.3K
22:52 3,190.79 3,190.80 3,190.56 3,190.66 18,274.5K
22:53 3,190.57 3,190.69 3,190.24 3,190.38 17,927.2K
22:54 3,190.22 3,190.26 3,190.09 3,190.09 35,425.7K
22:55 3,190.08 3,190.18 3,189.92 3,190.13 47,742.8K
22:56 3,190.20 3,190.27 3,190.10 3,190.10 21,092.1K
22:57 3,190.10 3,190.25 3,190.06 3,190.12 16,986.3K
22:58 3,190.07 3,190.66 3,190.07 3,190.58 23,280.2K
22:59 3,190.58 3,190.89 3,190.58 3,190.79 23,053.3K
23:00 3,190.82 3,190.99 3,190.80 3,190.85 18,178.6K
23:01 3,190.91 3,190.93 3,190.69 3,190.77 12,986.7K
23:02 3,190.72 3,190.84 3,190.72 3,190.82 31,434.6K
23:03 3,190.81 3,190.81 3,190.54 3,190.56 26,826.2K
23:04 3,190.52 3,190.56 3,190.40 3,190.40 38,603.8K
23:05 3,190.45 3,190.46 3,190.25 3,190.25 20,176.9K
23:06 3,190.24 3,190.41 3,190.18 3,190.36 42,747.7K
23:07 3,190.45 3,190.62 3,190.41 3,190.42 46,187.4K
23:08 3,190.41 3,190.41 3,190.21 3,190.38 32,844.8K
23:09 3,190.41 3,190.49 3,190.09 3,190.09 19,332.7K
23:10 3,190.01 3,190.34 3,189.76 3,189.90 21,909.1K
23:11 3,189.89 3,190.08 3,189.77 3,190.07 28,562.1K
23:12 3,189.91 3,190.01 3,189.87 3,189.87 16,044.6K
23:13 3,189.92 3,190.00 3,189.68 3,189.91 23,484.2K
23:14 3,189.71 3,189.77 3,189.45 3,189.55 27,417.1K
23:15 3,189.58 3,189.58 3,189.42 3,189.46 22,728.1K
23:16 3,189.24 3,189.37 3,188.67 3,188.67 32,457.5K
23:17 3,188.59 3,188.76 3,188.25 3,188.29 43,344.3K
23:18 3,188.11 3,188.27 3,188.01 3,188.01 35,723.2K
23:19 3,187.91 3,188.28 3,187.88 3,188.25 39,158.7K
23:20 3,188.09 3,188.23 3,188.07 3,188.23 20,469.1K
23:21 3,188.13 3,188.32 3,188.10 3,188.32 20,305.3K
23:22 3,188.18 3,188.20 3,187.86 3,188.06 26,264.4K
23:23 3,188.04 3,188.04 3,187.88 3,187.99 18,808.0K
23:24 3,188.42 3,188.88 3,188.30 3,188.88 62,576.1K
23:25 3,188.84 3,188.90 3,188.71 3,188.86 16,415.9K
23:26 3,188.72 3,188.79 3,188.46 3,188.76 9,734.0K
23:27 3,188.80 3,188.84 3,188.71 3,188.79 20,996.2K
23:28 3,188.75 3,188.88 3,188.65 3,188.76 19,317.0K
23:29 3,188.87 3,189.09 3,188.82 3,188.94 24,059.9K
23:30 3,188.81 3,188.89 3,188.80 3,188.87 18,841.5K
23:31 3,188.76 3,188.90 3,188.53 3,188.85 77,420.5K
23:32 3,188.87 3,188.93 3,188.64 3,188.92 71,047.2K
23:33 3,188.95 3,189.17 3,188.83 3,189.16 30,858.2K
23:34 3,188.94 3,189.21 3,188.94 3,189.21 22,376.2K
23:35 3,189.13 3,189.23 3,188.98 3,189.16 31,371.9K
23:36 3,189.19 3,189.36 3,189.14 3,189.32 44,194.7K
23:37 3,189.55 3,189.88 3,189.42 3,189.84 45,423.5K
23:38 3,190.05 3,190.05 3,189.49 3,189.88 34,265.7K
23:39 3,189.92 3,189.94 3,189.28 3,189.28 34,026.5K
23:40 3,189.59 3,189.74 3,189.34 3,189.49 32,741.8K
23:41 3,189.55 3,189.86 3,189.34 3,189.73 46,682.7K
23:42 3,189.68 3,189.71 3,188.72 3,188.72 47,212.5K
23:43 3,188.87 3,189.06 3,188.86 3,188.98 25,721.4K
23:44 3,189.06 3,189.46 3,189.01 3,189.46 48,771.8K
23:45 3,189.53 3,189.54 3,188.27 3,188.51 55,144.4K
23:46 3,188.86 3,189.38 3,188.86 3,189.35 40,203.3K
23:47 3,189.50 3,189.84 3,189.45 3,189.84 40,945.8K
23:48 3,190.03 3,190.03 3,189.42 3,189.69 49,673.0K
23:49 3,190.31 3,190.51 3,188.70 3,188.70 152,633.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available