5,528.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,642.20 | 5,642.20 | 5,636.00 | 5,636.00 | 32.5K |
| 08:01 | 5,642.00 | 5,642.00 | 5,634.00 | 5,640.00 | 0.7K |
| 08:02 | 5,636.00 | 5,636.00 | 5,620.00 | 5,620.00 | 0.3K |
| 08:03 | 5,616.00 | 5,616.00 | 5,610.00 | 5,614.00 | 0.6K |
| 08:04 | 5,612.00 | 5,618.00 | 5,598.00 | 5,602.00 | 23.8K |
| 08:05 | 5,610.00 | 5,612.00 | 5,610.00 | 5,610.00 | 1.2K |
| 08:06 | 5,606.00 | 5,606.00 | 5,604.00 | 5,604.00 | 0.8K |
| 08:07 | 5,596.00 | 5,596.00 | 5,596.00 | 5,596.00 | 0.1K |
| 08:08 | 5,595.26 | 5,595.26 | 5,590.00 | 5,590.00 | 0.2K |
| 08:09 | 5,592.00 | 5,594.00 | 5,592.00 | 5,594.00 | 0.2K |
| 08:10 | 5,596.00 | 5,596.00 | 5,596.00 | 5,596.00 | 0.7K |
| 08:11 | 5,594.00 | 5,598.00 | 5,594.00 | 5,598.00 | 0.1K |
| 08:12 | 5,598.00 | 5,598.00 | 5,592.00 | 5,594.00 | 0.7K |
| 08:13 | 5,596.00 | 5,596.00 | 5,594.00 | 5,594.00 | 0.1K |
| 08:14 | 5,596.00 | 5,596.00 | 5,578.00 | 5,578.00 | 0.7K |
| 08:15 | 5,576.00 | 5,578.00 | 5,576.00 | 5,576.00 | 2.5K |
| 08:16 | 5,576.00 | 5,576.00 | 5,572.00 | 5,572.00 | 1.5K |
| 08:17 | 5,574.00 | 5,578.00 | 5,574.00 | 5,578.00 | 1.2K |
| 08:19 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 08:20 | 5,580.00 | 5,580.00 | 5,576.00 | 5,576.00 | 0.9K |
| 08:21 | 5,578.00 | 5,582.00 | 5,576.00 | 5,582.00 | 2.2K |
| 08:22 | 5,580.00 | 5,580.00 | 5,578.00 | 5,580.00 | 5.5K |
| 08:23 | 5,578.00 | 5,578.00 | 5,576.00 | 5,576.00 | 0.6K |
| 08:24 | 5,576.00 | 5,578.00 | 5,576.00 | 5,578.00 | 0.4K |
| 08:25 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.0K |
| 08:26 | 5,578.00 | 5,578.00 | 5,570.00 | 5,570.00 | 5.5K |
| 08:27 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 08:28 | 5,572.00 | 5,572.00 | 5,568.00 | 5,570.00 | 0.5K |
| 08:29 | 5,568.00 | 5,568.00 | 5,566.00 | 5,566.00 | 0.8K |
| 08:31 | 5,566.00 | 5,566.00 | 5,562.00 | 5,564.00 | 0.9K |
| 08:32 | 5,556.00 | 5,556.00 | 5,550.00 | 5,550.00 | 3.3K |
| 08:34 | 5,554.00 | 5,560.00 | 5,550.00 | 5,560.00 | 8.0K |
| 08:35 | 5,558.00 | 5,558.00 | 5,558.00 | 5,558.00 | 0.4K |
| 08:36 | 5,554.00 | 5,556.00 | 5,550.00 | 5,550.00 | 1.2K |
| 08:38 | 5,550.00 | 5,554.00 | 5,550.00 | 5,552.00 | 1.6K |
| 08:39 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.2K |
| 08:40 | 5,552.00 | 5,552.00 | 5,548.00 | 5,548.00 | 1.0K |
| 08:41 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.6K |
| 08:42 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 08:44 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.2K |
| 08:45 | 5,546.00 | 5,546.00 | 5,540.00 | 5,540.00 | 0.9K |
| 08:46 | 5,540.47 | 5,540.47 | 5,540.47 | 5,540.47 | 0.0K |
| 08:47 | 5,544.00 | 5,550.00 | 5,541.91 | 5,550.00 | 1.5K |
| 08:48 | 5,550.00 | 5,550.00 | 5,548.00 | 5,550.00 | 0.5K |
| 08:50 | 5,552.00 | 5,552.00 | 5,549.92 | 5,552.00 | 0.8K |
| 08:51 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.1K |
| 08:52 | 5,552.00 | 5,552.00 | 5,550.00 | 5,550.00 | 0.7K |
| 08:53 | 5,548.00 | 5,550.00 | 5,548.00 | 5,550.00 | 0.4K |
| 08:54 | 5,544.00 | 5,544.00 | 5,536.00 | 5,536.00 | 2.8K |
| 08:55 | 5,538.00 | 5,542.00 | 5,538.00 | 5,542.00 | 0.8K |
| 08:56 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.0K |
| 08:57 | 5,541.21 | 5,541.21 | 5,539.61 | 5,539.61 | 0.4K |
| 08:58 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.2K |
| 08:59 | 5,542.58 | 5,542.58 | 5,542.58 | 5,542.58 | 0.0K |
| 09:00 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.6K |
| 09:01 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.1K |
| 09:02 | 5,540.00 | 5,544.00 | 5,540.00 | 5,544.00 | 2.8K |
| 09:03 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.4K |
| 09:04 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 09:05 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 09:06 | 5,540.00 | 5,540.00 | 5,539.92 | 5,539.92 | 0.9K |
| 09:07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.5K |
| 09:08 | 5,540.00 | 5,540.00 | 5,538.81 | 5,538.81 | 0.3K |
| 09:09 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.1K |
| 09:10 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.2K |
| 09:11 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 09:13 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.3K |
| 09:16 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 09:17 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 1.4K |
| 09:18 | 5,544.00 | 5,550.00 | 5,544.00 | 5,550.00 | 0.7K |
| 09:19 | 5,554.00 | 5,560.00 | 5,554.00 | 5,560.00 | 0.3K |
| 09:20 | 5,564.00 | 5,566.00 | 5,564.00 | 5,566.00 | 0.8K |
| 09:21 | 5,562.00 | 5,562.00 | 5,558.00 | 5,560.00 | 1.3K |
| 09:22 | 5,554.00 | 5,554.00 | 5,551.61 | 5,552.00 | 0.2K |
| 09:23 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 09:24 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.5K |
| 09:25 | 5,554.00 | 5,556.00 | 5,554.00 | 5,556.00 | 0.3K |
| 09:26 | 5,554.00 | 5,554.00 | 5,552.00 | 5,552.00 | 0.4K |
| 09:27 | 5,556.00 | 5,556.00 | 5,556.00 | 5,556.00 | 0.0K |
| 09:28 | 5,552.94 | 5,554.00 | 5,552.07 | 5,552.07 | 0.6K |
| 09:29 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.5K |
| 09:30 | 5,556.00 | 5,556.00 | 5,554.00 | 5,554.00 | 0.6K |
| 09:31 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.1K |
| 09:32 | 5,552.00 | 5,552.00 | 5,544.00 | 5,544.00 | 4.4K |
| 09:33 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.2K |
| 09:34 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.1K |
| 09:35 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.6K |
| 09:36 | 5,544.00 | 5,546.00 | 5,544.00 | 5,546.00 | 2.3K |
| 09:37 | 5,548.00 | 5,552.00 | 5,548.00 | 5,550.00 | 1.1K |
| 09:40 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 09:42 | 5,552.00 | 5,552.00 | 5,550.00 | 5,550.00 | 0.1K |
| 09:43 | 5,548.00 | 5,550.00 | 5,548.00 | 5,550.00 | 0.2K |
| 09:45 | 5,546.00 | 5,550.00 | 5,545.12 | 5,545.10 | 2.9K |
| 09:46 | 5,548.00 | 5,548.00 | 5,546.00 | 5,546.96 | 0.3K |
| 09:47 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.7K |
| 09:48 | 5,546.39 | 5,546.39 | 5,546.39 | 5,546.39 | 0.1K |
| 09:49 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.2K |
| 09:50 | 5,544.00 | 5,544.00 | 5,543.29 | 5,543.29 | 0.9K |
| 09:51 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.4K |
| 09:52 | 5,546.00 | 5,546.00 | 5,544.00 | 5,544.00 | 0.3K |
| 09:53 | 5,542.00 | 5,542.00 | 5,540.00 | 5,540.00 | 0.9K |
| 09:54 | 5,538.00 | 5,540.00 | 5,538.00 | 5,540.00 | 0.4K |
| 09:57 | 5,538.00 | 5,538.19 | 5,538.00 | 5,538.00 | 0.1K |
| 09:59 | 5,536.00 | 5,536.00 | 5,536.00 | 5,536.00 | 0.0K |
| 10:00 | 5,538.00 | 5,540.00 | 5,538.00 | 5,540.00 | 2.5K |
| 10:01 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.8K |
| 10:02 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.6K |
| 10:03 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.1K |
| 10:05 | 5,536.00 | 5,536.00 | 5,536.00 | 5,536.00 | 0.3K |
| 10:06 | 5,535.99 | 5,535.99 | 5,534.00 | 5,534.00 | 0.2K |
| 10:08 | 5,536.00 | 5,538.00 | 5,536.00 | 5,538.00 | 0.9K |
| 10:09 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.0K |
| 10:10 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.0K |
| 10:12 | 5,538.54 | 5,538.54 | 5,538.00 | 5,538.16 | 0.3K |
| 10:13 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.2K |
| 10:14 | 5,538.00 | 5,540.00 | 5,538.00 | 5,538.00 | 0.4K |
| 10:15 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0K |
| 10:16 | 5,538.00 | 5,538.00 | 5,538.00 | 5,538.00 | 0.1K |
| 10:17 | 5,538.00 | 5,542.00 | 5,538.00 | 5,542.00 | 1.3K |
| 10:19 | 5,544.00 | 5,544.00 | 5,540.00 | 5,540.00 | 0.8K |
| 10:20 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0K |
| 10:21 | 5,546.00 | 5,546.00 | 5,544.00 | 5,546.00 | 1.5K |
| 10:23 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 10:24 | 5,548.00 | 5,550.00 | 5,546.00 | 5,546.00 | 0.5K |
| 10:25 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.4K |
| 10:26 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.1K |
| 10:27 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.1K |
| 10:31 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.1K |
| 10:32 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.2K |
| 10:33 | 5,542.54 | 5,544.00 | 5,542.00 | 5,544.00 | 0.0K |
| 10:34 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.0K |
| 10:35 | 5,546.00 | 5,550.00 | 5,546.00 | 5,550.00 | 0.9K |
| 10:36 | 5,550.00 | 5,556.00 | 5,550.00 | 5,556.00 | 0.2K |
| 10:38 | 5,553.30 | 5,553.30 | 5,553.30 | 5,553.30 | 0.0K |
| 10:39 | 5,553.44 | 5,553.44 | 5,553.44 | 5,553.44 | 0.0K |
| 10:40 | 5,556.00 | 5,556.00 | 5,556.00 | 5,556.00 | 0.0K |
| 10:42 | 5,554.00 | 5,556.00 | 5,554.00 | 5,556.00 | 0.8K |
| 10:43 | 5,554.00 | 5,554.00 | 5,552.00 | 5,552.00 | 0.0K |
| 10:44 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.0K |
| 10:45 | 5,554.59 | 5,554.59 | 5,554.59 | 5,554.59 | 0.0K |
| 10:46 | 5,556.00 | 5,556.00 | 5,556.00 | 5,556.00 | 0.1K |
| 10:47 | 5,558.00 | 5,558.00 | 5,556.00 | 5,556.00 | 0.3K |
| 10:48 | 5,560.00 | 5,562.00 | 5,560.00 | 5,562.00 | 0.5K |
| 10:49 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 0.0K |
| 10:50 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 0.0K |
| 10:51 | 5,560.00 | 5,562.00 | 5,560.00 | 5,562.00 | 5.2K |
| 10:52 | 5,562.00 | 5,564.00 | 5,562.00 | 5,564.00 | 0.2K |
| 10:53 | 5,568.00 | 5,568.00 | 5,568.00 | 5,568.00 | 1.6K |
| 10:56 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 10:57 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 6.5K |
| 10:58 | 5,568.00 | 5,568.00 | 5,566.00 | 5,566.00 | 0.5K |
| 11:00 | 5,562.00 | 5,564.00 | 5,562.00 | 5,564.00 | 1.3K |
| 11:01 | 5,563.14 | 5,564.00 | 5,563.14 | 5,564.00 | 1.3K |
| 11:02 | 5,564.42 | 5,566.00 | 5,564.42 | 5,566.00 | 0.1K |
| 11:03 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 2.1K |
| 11:05 | 5,564.00 | 5,566.00 | 5,564.00 | 5,566.00 | 0.6K |
| 11:07 | 5,562.00 | 5,562.42 | 5,562.00 | 5,562.40 | 0.0K |
| 11:08 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 0.3K |
| 11:09 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 0.1K |
| 11:10 | 5,560.00 | 5,562.00 | 5,560.00 | 5,562.00 | 0.0K |
| 11:11 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 0.0K |
| 11:12 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 11:13 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 0.0K |
| 11:14 | 5,560.30 | 5,562.00 | 5,560.30 | 5,562.00 | 0.4K |
| 11:15 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 11:16 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 11:19 | 5,564.00 | 5,564.42 | 5,564.00 | 5,564.42 | 0.2K |
| 11:22 | 5,566.00 | 5,566.00 | 5,566.00 | 5,566.00 | 0.2K |
| 11:23 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 1.2K |
| 11:24 | 5,562.00 | 5,562.00 | 5,562.00 | 5,562.00 | 0.0K |
| 11:25 | 5,560.42 | 5,560.42 | 5,560.00 | 5,560.00 | 0.1K |
| 11:27 | 5,556.00 | 5,557.99 | 5,556.00 | 5,556.00 | 0.4K |
| 11:28 | 5,556.00 | 5,556.00 | 5,554.00 | 5,554.00 | 0.3K |
| 11:29 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.0K |
| 11:30 | 5,554.16 | 5,554.16 | 5,554.16 | 5,554.16 | 0.0K |
| 11:35 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 11:36 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 11:37 | 5,554.00 | 5,554.00 | 5,553.21 | 5,553.21 | 0.0K |
| 11:38 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.7K |
| 11:39 | 5,554.00 | 5,554.00 | 5,552.61 | 5,552.61 | 1.3K |
| 11:41 | 5,554.00 | 5,554.00 | 5,552.00 | 5,552.00 | 0.4K |
| 11:42 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.2K |
| 11:45 | 5,556.00 | 5,556.00 | 5,556.00 | 5,556.00 | 0.4K |
| 11:46 | 5,558.00 | 5,560.00 | 5,558.00 | 5,560.00 | 0.6K |
| 11:47 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 11:48 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 0.1K |
| 11:50 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 11:54 | 5,566.00 | 5,566.00 | 5,566.00 | 5,566.00 | 0.0K |
| 11:55 | 5,564.00 | 5,564.00 | 5,564.00 | 5,564.00 | 0.2K |
| 11:56 | 5,562.00 | 5,562.00 | 5,554.00 | 5,554.00 | 1.2K |
| 11:57 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.0K |
| 11:58 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 1.8K |
| 11:59 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.2K |
| 12:00 | 5,554.00 | 5,554.00 | 5,550.00 | 5,550.00 | 0.4K |
| 12:01 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.7K |
| 12:02 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.6K |
| 12:05 | 5,550.00 | 5,550.00 | 5,548.00 | 5,548.00 | 0.3K |
| 12:06 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.4K |
| 12:07 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.3K |
| 12:08 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.5K |
| 12:09 | 5,550.00 | 5,550.00 | 5,548.00 | 5,548.00 | 0.2K |
| 12:10 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.2K |
| 12:13 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 12:14 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.5K |
| 12:15 | 5,548.00 | 5,548.00 | 5,546.00 | 5,548.00 | 0.4K |
| 12:16 | 5,548.00 | 5,548.00 | 5,546.00 | 5,546.00 | 0.1K |
| 12:17 | 5,549.00 | 5,552.00 | 5,549.00 | 5,552.00 | 1.7K |
| 12:18 | 5,556.00 | 5,560.00 | 5,556.00 | 5,558.00 | 0.9K |
| 12:19 | 5,558.00 | 5,560.00 | 5,558.00 | 5,560.00 | 0.6K |
| 12:20 | 5,554.00 | 5,554.00 | 5,552.00 | 5,552.00 | 0.5K |
| 12:21 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0K |
| 12:22 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 12:24 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.5K |
| 12:27 | 5,550.00 | 5,550.00 | 5,548.00 | 5,548.00 | 0.7K |
| 12:29 | 5,550.00 | 5,550.00 | 5,548.00 | 5,550.00 | 0.3K |
| 12:30 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 12:31 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.6K |
| 12:32 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 12:34 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.6K |
| 12:35 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0K |
| 12:36 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.2K |
| 12:37 | 5,552.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.2K |
| 12:38 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.4K |
| 12:39 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0K |
| 12:42 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.2K |
| 12:43 | 5,554.00 | 5,554.00 | 5,552.00 | 5,552.00 | 0.2K |
| 12:44 | 5,554.00 | 5,556.00 | 5,554.00 | 5,556.00 | 0.1K |
| 12:45 | 5,552.00 | 5,552.00 | 5,550.20 | 5,550.19 | 1.6K |
| 12:46 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0K |
| 12:47 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.1K |
| 12:49 | 5,552.00 | 5,554.00 | 5,552.00 | 5,554.00 | 0.1K |
| 12:50 | 5,552.27 | 5,552.27 | 5,552.27 | 5,552.27 | 0.0K |
| 12:51 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.2K |
| 12:52 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.9K |
| 12:53 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0K |
| 12:54 | 5,552.00 | 5,554.00 | 5,552.00 | 5,554.00 | 0.6K |
| 12:55 | 5,553.13 | 5,553.13 | 5,553.13 | 5,553.13 | 0.0K |
| 12:56 | 5,554.00 | 5,554.00 | 5,550.00 | 5,550.00 | 0.9K |
| 12:57 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 12:58 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.5K |
| 12:59 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 13:00 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 13:01 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0K |
| 13:02 | 5,543.13 | 5,543.13 | 5,543.13 | 5,543.13 | 1.5K |
| 13:03 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.4K |
| 13:06 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.1K |
| 13:07 | 5,540.00 | 5,540.00 | 5,538.00 | 5,538.00 | 0.3K |
| 13:08 | 5,540.00 | 5,542.00 | 5,540.00 | 5,542.00 | 0.8K |
| 13:12 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.0K |
| 13:14 | 5,540.20 | 5,542.00 | 5,540.20 | 5,542.00 | 0.0K |
| 13:15 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.6K |
| 13:16 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.5K |
| 13:17 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0K |
| 13:18 | 5,542.84 | 5,542.84 | 5,542.84 | 5,542.85 | 0.1K |
| 13:20 | 5,542.00 | 5,544.00 | 5,542.00 | 5,542.00 | 3.0K |
| 13:22 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 0.5K |
| 13:26 | 5,542.00 | 5,544.00 | 5,542.00 | 5,544.00 | 0.5K |
| 13:27 | 5,544.00 | 5,546.00 | 5,544.00 | 5,546.00 | 0.1K |
| 13:28 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0K |
| 13:30 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 0.4K |
| 13:31 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.0K |
| 13:32 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.4K |
| 13:33 | 5,546.00 | 5,546.00 | 5,546.00 | 5,546.00 | 0.4K |
| 13:35 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 13:36 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 13:37 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.2K |
| 13:38 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 1.2K |
| 13:40 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.5K |
| 13:41 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.4K |
| 13:43 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.4K |
| 13:44 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.3K |
| 13:45 | 5,550.00 | 5,550.17 | 5,550.00 | 5,550.00 | 0.4K |
| 13:46 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.0K |
| 13:47 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.5K |
| 13:48 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.1K |
| 13:49 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.1K |
| 13:50 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 13:51 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 13:52 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.3K |
| 13:53 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.0K |
| 13:54 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 1.0K |
| 13:55 | 5,552.00 | 5,552.83 | 5,552.00 | 5,552.83 | 0.4K |
| 13:56 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.0K |
| 13:57 | 5,554.00 | 5,554.00 | 5,553.58 | 5,553.58 | 0.1K |
| 13:58 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.1K |
| 13:59 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.5K |
| 14:01 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 14:02 | 5,550.00 | 5,552.00 | 5,550.00 | 5,552.00 | 0.1K |
| 14:03 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.4K |
| 14:04 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.6K |
| 14:05 | 5,550.00 | 5,550.00 | 5,546.00 | 5,546.00 | 0.8K |
| 14:07 | 5,548.00 | 5,548.00 | 5,546.00 | 5,546.00 | 0.0K |
| 14:10 | 5,548.00 | 5,548.00 | 5,548.00 | 5,548.00 | 0.6K |
| 14:11 | 5,548.00 | 5,550.00 | 5,548.00 | 5,550.00 | 0.2K |
| 14:12 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:17 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 14:19 | 5,552.00 | 5,552.83 | 5,552.00 | 5,552.00 | 0.8K |
| 14:20 | 5,552.00 | 5,552.00 | 5,552.00 | 5,552.00 | 0.1K |
| 14:21 | 5,554.00 | 5,556.00 | 5,554.00 | 5,556.00 | 0.6K |
| 14:23 | 5,556.00 | 5,556.00 | 5,556.00 | 5,556.00 | 0.1K |
| 14:24 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 0.1K |
| 14:26 | 5,554.00 | 5,558.00 | 5,554.00 | 5,558.00 | 0.3K |
| 14:27 | 5,554.00 | 5,558.00 | 5,554.00 | 5,558.00 | 0.5K |
| 14:28 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 14:29 | 5,558.78 | 5,564.00 | 5,558.78 | 5,564.00 | 1.1K |
| 14:30 | 5,562.00 | 5,562.00 | 5,560.00 | 5,560.00 | 0.5K |
| 14:31 | 5,566.00 | 5,566.00 | 5,566.00 | 5,566.00 | 1.3K |
| 14:32 | 5,570.00 | 5,572.00 | 5,570.00 | 5,570.00 | 0.0K |
| 14:34 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 0.6K |
| 14:35 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 0.2K |
| 14:36 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.5K |
| 14:37 | 5,580.00 | 5,582.00 | 5,580.00 | 5,580.00 | 0.9K |
| 14:38 | 5,580.00 | 5,580.00 | 5,578.00 | 5,578.00 | 0.7K |
| 14:39 | 5,582.00 | 5,582.00 | 5,580.00 | 5,580.00 | 1.0K |
| 14:40 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.2K |
| 14:41 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.6K |
| 14:42 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.9K |
| 14:43 | 5,580.00 | 5,580.00 | 5,578.00 | 5,578.00 | 0.4K |
| 14:44 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 0.0K |
| 14:45 | 5,576.00 | 5,576.00 | 5,574.00 | 5,574.00 | 0.1K |
| 14:46 | 5,570.00 | 5,570.00 | 5,568.00 | 5,570.00 | 0.6K |
| 14:48 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 1.7K |
| 14:49 | 5,572.00 | 5,572.00 | 5,568.00 | 5,568.00 | 1.0K |
| 14:50 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 0.6K |
| 14:51 | 5,572.00 | 5,572.00 | 5,570.00 | 5,570.00 | 0.8K |
| 14:52 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 0.6K |
| 14:53 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.6K |
| 14:56 | 5,570.00 | 5,570.00 | 5,568.00 | 5,568.00 | 0.7K |
| 14:57 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 14:58 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.4K |
| 14:59 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 0.0K |
| 15:00 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 0.0K |
| 15:01 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.4K |
| 15:02 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 0.6K |
| 15:03 | 5,572.00 | 5,574.00 | 5,572.00 | 5,572.00 | 0.4K |
| 15:04 | 5,570.13 | 5,570.13 | 5,570.13 | 5,570.13 | 0.3K |
| 15:05 | 5,568.00 | 5,568.00 | 5,568.00 | 5,568.00 | 0.6K |
| 15:06 | 5,568.00 | 5,568.00 | 5,568.00 | 5,568.00 | 0.1K |
| 15:07 | 5,568.00 | 5,572.00 | 5,568.00 | 5,572.00 | 0.4K |
| 15:08 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1.0K |
| 15:10 | 5,568.00 | 5,570.00 | 5,568.00 | 5,570.00 | 0.2K |
| 15:11 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 0.0K |
| 15:12 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 0.2K |
| 15:13 | 5,576.00 | 5,576.00 | 5,574.00 | 5,574.00 | 1.4K |
| 15:14 | 5,576.00 | 5,576.00 | 5,574.00 | 5,574.00 | 0.3K |
| 15:15 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 0.1K |
| 15:16 | 5,578.00 | 5,578.00 | 5,576.56 | 5,578.00 | 0.1K |
| 15:17 | 5,580.00 | 5,584.00 | 5,580.00 | 5,584.00 | 0.4K |
| 15:18 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.1K |
| 15:19 | 5,584.00 | 5,584.00 | 5,582.00 | 5,582.00 | 0.9K |
| 15:20 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.1K |
| 15:21 | 5,581.00 | 5,582.00 | 5,581.00 | 5,582.00 | 0.8K |
| 15:23 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.2K |
| 15:24 | 5,580.00 | 5,580.00 | 5,578.00 | 5,578.00 | 0.6K |
| 15:25 | 5,578.00 | 5,580.00 | 5,578.00 | 5,578.00 | 0.8K |
| 15:26 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.3K |
| 15:27 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 1.8K |
| 15:29 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.0K |
| 15:30 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.9K |
| 15:31 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.5K |
| 15:32 | 5,580.00 | 5,580.00 | 5,578.00 | 5,579.37 | 1.9K |
| 15:33 | 5,578.00 | 5,580.00 | 5,578.00 | 5,579.37 | 1.5K |
| 15:34 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 15:35 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.3K |
| 15:37 | 5,576.56 | 5,580.00 | 5,576.56 | 5,580.00 | 1.2K |
| 15:38 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1.2K |
| 15:39 | 5,582.00 | 5,582.00 | 5,580.00 | 5,582.00 | 0.7K |
| 15:40 | 5,582.00 | 5,582.00 | 5,580.00 | 5,580.00 | 3.1K |
| 15:42 | 5,578.00 | 5,580.00 | 5,578.00 | 5,580.00 | 1.9K |
| 15:43 | 5,578.00 | 5,578.00 | 5,578.00 | 5,578.00 | 0.5K |
| 15:44 | 5,578.39 | 5,580.00 | 5,578.00 | 5,578.00 | 1.1K |
| 15:45 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 15:47 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 2.8K |
| 15:49 | 5,580.00 | 5,580.00 | 5,578.00 | 5,580.00 | 0.7K |
| 15:50 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.3K |
| 15:51 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 15:52 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.4K |
| 15:53 | 5,578.00 | 5,580.00 | 5,578.00 | 5,580.00 | 0.0K |
| 15:54 | 5,581.00 | 5,582.00 | 5,581.00 | 5,582.00 | 0.0K |
| 15:55 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.0K |
| 15:56 | 5,582.00 | 5,582.00 | 5,580.00 | 5,580.00 | 4.3K |
| 15:57 | 5,578.00 | 5,580.00 | 5,576.00 | 5,580.00 | 1.3K |
| 15:59 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 16:00 | 5,578.00 | 5,578.00 | 5,576.00 | 5,577.00 | 5.8K |
| 16:01 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 1.4K |
| 16:02 | 5,574.00 | 5,574.00 | 5,572.00 | 5,573.00 | 0.8K |
| 16:03 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 0.2K |
| 16:04 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 3.1K |
| 16:05 | 5,580.00 | 5,584.00 | 5,580.00 | 5,584.00 | 2.5K |
| 16:06 | 5,588.00 | 5,588.00 | 5,588.00 | 5,588.00 | 0.2K |
| 16:07 | 5,590.00 | 5,590.00 | 5,588.84 | 5,590.00 | 0.3K |
| 16:08 | 5,586.00 | 5,590.00 | 5,586.00 | 5,590.00 | 2.7K |
| 16:10 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1.4K |
| 16:11 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.3K |
| 16:12 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 0.1K |
| 16:13 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 0.2K |
| 16:14 | 5,590.00 | 5,592.00 | 5,590.00 | 5,592.00 | 0.2K |
| 16:15 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 0.3K |
| 16:16 | 5,594.00 | 5,594.00 | 5,592.00 | 5,592.00 | 0.7K |
| 16:17 | 5,590.00 | 5,591.00 | 5,588.25 | 5,588.25 | 1.7K |
| 16:18 | 5,588.00 | 5,588.00 | 5,588.00 | 5,588.00 | 0.6K |
| 16:20 | 5,588.00 | 5,590.00 | 5,588.00 | 5,589.00 | 0.7K |
| 16:21 | 5,588.00 | 5,588.00 | 5,582.00 | 5,582.00 | 4.2K |
| 16:22 | 5,584.00 | 5,585.00 | 5,584.00 | 5,585.00 | 1.4K |
| 16:23 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 1.5K |
| 16:24 | 5,584.00 | 5,584.00 | 5,582.57 | 5,584.00 | 1.9K |
| 16:25 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 0.1K |
| 16:26 | 5,582.00 | 5,582.00 | 5,580.00 | 5,580.00 | 1.0K |
| 16:27 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 3.4K |
| 16:28 | 5,581.00 | 5,582.00 | 5,580.00 | 5,582.00 | 0.8K |
| 16:29 | 5,584.00 | 5,584.00 | 5,582.00 | 5,582.00 | 1.0K |
| 16:35 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 933.6K |