4,663.10
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 5,374.00 | 5,374.00 | 5,374.00 | 5,374.00 | 0.1K |
| 09:15 | 5,380.00 | 5,397.80 | 5,346.40 | 5,355.50 | 1.6K |
| 09:16 | 5,356.10 | 5,356.10 | 5,331.90 | 5,331.90 | 0.3K |
| 09:17 | 5,329.00 | 5,337.90 | 5,325.10 | 5,330.60 | 0.2K |
| 09:18 | 5,337.40 | 5,337.40 | 5,329.00 | 5,329.00 | 0.0K |
| 09:19 | 5,337.70 | 5,337.70 | 5,317.20 | 5,320.50 | 0.2K |
| 09:20 | 5,320.50 | 5,326.50 | 5,317.10 | 5,325.80 | 0.1K |
| 09:21 | 5,335.90 | 5,335.90 | 5,315.30 | 5,315.40 | 0.3K |
| 09:22 | 5,324.00 | 5,336.60 | 5,324.00 | 5,336.50 | 0.0K |
| 09:23 | 5,340.20 | 5,354.60 | 5,330.90 | 5,354.60 | 0.6K |
| 09:24 | 5,347.70 | 5,352.70 | 5,347.70 | 5,348.70 | 0.1K |
| 09:25 | 5,349.50 | 5,353.30 | 5,348.00 | 5,348.00 | 0.1K |
| 09:26 | 5,348.10 | 5,350.00 | 5,348.00 | 5,350.00 | 0.0K |
| 09:27 | 5,348.00 | 5,351.90 | 5,348.00 | 5,351.90 | 0.5K |
| 09:28 | 5,340.00 | 5,342.10 | 5,340.00 | 5,342.10 | 0.0K |
| 09:29 | 5,342.00 | 5,349.80 | 5,340.00 | 5,349.80 | 0.1K |
| 09:30 | 5,349.60 | 5,349.60 | 5,339.90 | 5,340.00 | 0.0K |
| 09:31 | 5,343.70 | 5,348.80 | 5,339.60 | 5,343.60 | 0.2K |
| 09:32 | 5,348.50 | 5,356.50 | 5,348.50 | 5,353.90 | 0.4K |
| 09:33 | 5,353.10 | 5,367.90 | 5,353.10 | 5,365.90 | 0.2K |
| 09:34 | 5,365.00 | 5,379.00 | 5,365.00 | 5,370.00 | 0.3K |
| 09:35 | 5,369.20 | 5,378.10 | 5,368.00 | 5,375.20 | 0.1K |
| 09:36 | 5,375.00 | 5,375.80 | 5,368.80 | 5,371.00 | 0.1K |
| 09:37 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 0.0K |
| 09:38 | 5,376.00 | 5,378.10 | 5,373.70 | 5,378.10 | 0.1K |
| 09:39 | 5,375.80 | 5,378.50 | 5,374.00 | 5,378.50 | 1.0K |
| 09:40 | 5,378.90 | 5,378.90 | 5,365.00 | 5,371.60 | 0.1K |
| 09:41 | 5,363.30 | 5,363.70 | 5,361.10 | 5,361.10 | 0.1K |
| 09:42 | 5,361.10 | 5,361.40 | 5,361.10 | 5,361.10 | 0.1K |
| 09:43 | 5,361.10 | 5,368.00 | 5,360.00 | 5,368.00 | 0.3K |
| 09:44 | 5,361.70 | 5,362.00 | 5,361.70 | 5,362.00 | 0.0K |
| 09:45 | 5,359.10 | 5,359.10 | 5,357.80 | 5,357.80 | 0.1K |
| 09:46 | 5,355.00 | 5,357.80 | 5,355.00 | 5,357.80 | 0.1K |
| 09:47 | 5,361.10 | 5,364.40 | 5,361.10 | 5,364.40 | 0.0K |
| 09:48 | 5,365.70 | 5,365.70 | 5,357.80 | 5,362.80 | 0.1K |
| 09:49 | 5,360.10 | 5,368.00 | 5,360.10 | 5,361.80 | 0.1K |
| 09:50 | 5,360.40 | 5,363.00 | 5,360.40 | 5,363.00 | 0.0K |
| 09:51 | 5,364.10 | 5,364.10 | 5,364.10 | 5,364.10 | 0.0K |
| 09:52 | 5,369.90 | 5,370.00 | 5,363.00 | 5,370.00 | 0.3K |
| 09:53 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 09:54 | 5,370.00 | 5,373.80 | 5,370.00 | 5,373.70 | 0.0K |
| 09:55 | 5,374.30 | 5,374.40 | 5,370.80 | 5,374.40 | 0.8K |
| 09:56 | 5,374.30 | 5,379.50 | 5,373.00 | 5,373.00 | 0.1K |
| 09:57 | 5,367.80 | 5,369.80 | 5,367.80 | 5,369.80 | 0.1K |
| 09:58 | 5,370.00 | 5,375.20 | 5,369.90 | 5,375.20 | 0.0K |
| 09:59 | 5,375.50 | 5,378.90 | 5,372.60 | 5,373.90 | 0.1K |
| 10:00 | 5,372.60 | 5,373.80 | 5,372.60 | 5,373.80 | 0.0K |
| 10:01 | 5,378.00 | 5,380.00 | 5,378.00 | 5,380.00 | 0.3K |
| 10:02 | 5,373.90 | 5,379.00 | 5,373.00 | 5,378.20 | 0.2K |
| 10:03 | 5,379.00 | 5,379.00 | 5,373.00 | 5,373.10 | 0.2K |
| 10:04 | 5,371.20 | 5,377.30 | 5,371.20 | 5,377.30 | 0.0K |
| 10:05 | 5,372.40 | 5,378.80 | 5,372.40 | 5,378.70 | 0.0K |
| 10:06 | 5,378.00 | 5,378.00 | 5,372.40 | 5,372.40 | 0.0K |
| 10:07 | 5,372.40 | 5,372.90 | 5,362.00 | 5,362.00 | 0.4K |
| 10:08 | 5,363.80 | 5,375.90 | 5,363.80 | 5,364.10 | 0.1K |
| 10:09 | 5,366.00 | 5,366.00 | 5,366.00 | 5,366.00 | 0.0K |
| 10:10 | 5,366.00 | 5,366.90 | 5,364.10 | 5,364.10 | 0.1K |
| 10:11 | 5,371.90 | 5,371.90 | 5,365.20 | 5,365.20 | 0.1K |
| 10:12 | 5,365.20 | 5,365.20 | 5,364.00 | 5,364.00 | 0.1K |
| 10:13 | 5,364.00 | 5,364.00 | 5,364.00 | 5,364.00 | 0.1K |
| 10:14 | 5,364.10 | 5,371.50 | 5,364.10 | 5,364.10 | 0.0K |
| 10:15 | 5,364.10 | 5,368.90 | 5,364.10 | 5,368.90 | 0.0K |
| 10:16 | 5,368.70 | 5,368.80 | 5,368.70 | 5,368.80 | 0.0K |
| 10:17 | 5,369.00 | 5,369.00 | 5,368.50 | 5,368.50 | 0.0K |
| 10:18 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | 0.7K |
| 10:19 | 5,369.00 | 5,373.80 | 5,367.30 | 5,372.90 | 0.0K |
| 10:20 | 5,366.90 | 5,373.00 | 5,365.80 | 5,365.90 | 0.0K |
| 10:21 | 5,365.30 | 5,370.70 | 5,365.20 | 5,370.70 | 0.0K |
| 10:22 | 5,369.90 | 5,369.90 | 5,369.90 | 5,369.90 | 0.0K |
| 10:23 | 5,374.90 | 5,374.90 | 5,366.10 | 5,366.10 | 0.1K |
| 10:25 | 5,372.40 | 5,372.40 | 5,372.40 | 5,372.40 | 0.1K |
| 10:26 | 5,372.60 | 5,373.30 | 5,366.40 | 5,366.50 | 0.1K |
| 10:27 | 5,366.80 | 5,366.80 | 5,366.80 | 5,366.80 | 0.0K |
| 10:28 | 5,366.80 | 5,372.00 | 5,366.80 | 5,372.00 | 0.0K |
| 10:29 | 5,378.00 | 5,378.00 | 5,373.50 | 5,374.70 | 0.8K |
| 10:30 | 5,374.80 | 5,379.50 | 5,374.10 | 5,375.00 | 0.0K |
| 10:31 | 5,375.10 | 5,375.10 | 5,370.00 | 5,370.00 | 0.1K |
| 10:32 | 5,366.00 | 5,366.60 | 5,366.00 | 5,366.00 | 0.1K |
| 10:33 | 5,366.60 | 5,368.80 | 5,366.60 | 5,368.80 | 0.0K |
| 10:34 | 5,367.20 | 5,370.00 | 5,367.20 | 5,370.00 | 0.0K |
| 10:35 | 5,370.00 | 5,378.20 | 5,370.00 | 5,378.20 | 0.3K |
| 10:36 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 10:37 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 10:38 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 10:39 | 5,377.30 | 5,377.30 | 5,370.00 | 5,370.00 | 0.1K |
| 10:40 | 5,370.30 | 5,373.70 | 5,368.60 | 5,373.70 | 0.1K |
| 10:41 | 5,370.70 | 5,371.30 | 5,370.10 | 5,371.30 | 0.2K |
| 10:42 | 5,370.60 | 5,371.40 | 5,370.60 | 5,371.40 | 0.2K |
| 10:43 | 5,371.30 | 5,371.30 | 5,365.00 | 5,365.00 | 0.1K |
| 10:44 | 5,370.50 | 5,370.80 | 5,364.90 | 5,364.90 | 0.0K |
| 10:45 | 5,364.90 | 5,364.90 | 5,363.10 | 5,363.10 | 0.1K |
| 10:46 | 5,365.00 | 5,369.30 | 5,364.20 | 5,364.20 | 0.0K |
| 10:47 | 5,364.10 | 5,364.10 | 5,364.10 | 5,364.10 | 0.1K |
| 10:48 | 5,368.80 | 5,368.90 | 5,365.00 | 5,365.00 | 0.0K |
| 10:49 | 5,369.20 | 5,369.30 | 5,365.20 | 5,365.20 | 0.0K |
| 10:50 | 5,365.00 | 5,369.50 | 5,365.00 | 5,369.50 | 0.0K |
| 10:52 | 5,369.20 | 5,369.20 | 5,368.80 | 5,368.80 | 0.0K |
| 10:53 | 5,363.80 | 5,363.80 | 5,363.20 | 5,363.20 | 0.0K |
| 10:54 | 5,365.00 | 5,367.50 | 5,365.00 | 5,367.50 | 0.0K |
| 10:55 | 5,368.30 | 5,368.30 | 5,364.30 | 5,364.30 | 0.0K |
| 10:56 | 5,369.50 | 5,369.50 | 5,368.90 | 5,368.90 | 0.2K |
| 10:57 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 0.0K |
| 10:58 | 5,371.30 | 5,371.30 | 5,365.00 | 5,366.50 | 0.0K |
| 11:00 | 5,368.60 | 5,369.50 | 5,368.60 | 5,369.50 | 0.0K |
| 11:02 | 5,377.90 | 5,377.90 | 5,365.90 | 5,365.90 | 0.2K |
| 11:03 | 5,365.20 | 5,365.20 | 5,365.00 | 5,365.00 | 0.0K |
| 11:04 | 5,363.10 | 5,364.20 | 5,363.10 | 5,364.20 | 0.1K |
| 11:05 | 5,363.10 | 5,370.10 | 5,363.10 | 5,370.10 | 0.1K |
| 11:06 | 5,365.00 | 5,369.90 | 5,365.00 | 5,365.00 | 0.1K |
| 11:07 | 5,370.10 | 5,370.10 | 5,370.10 | 5,370.10 | 0.1K |
| 11:08 | 5,370.10 | 5,370.10 | 5,370.00 | 5,370.00 | 0.0K |
| 11:09 | 5,372.00 | 5,372.00 | 5,370.00 | 5,370.00 | 0.0K |
| 11:10 | 5,372.00 | 5,372.00 | 5,371.00 | 5,371.00 | 0.0K |
| 11:11 | 5,371.00 | 5,375.20 | 5,370.00 | 5,373.00 | 0.0K |
| 11:12 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 0.0K |
| 11:13 | 5,375.00 | 5,375.00 | 5,373.80 | 5,373.80 | 0.0K |
| 11:14 | 5,373.80 | 5,374.80 | 5,370.00 | 5,374.80 | 0.1K |
| 11:15 | 5,375.00 | 5,378.00 | 5,373.80 | 5,377.70 | 0.2K |
| 11:16 | 5,377.80 | 5,377.80 | 5,370.80 | 5,370.80 | 0.1K |
| 11:17 | 5,370.20 | 5,370.20 | 5,370.00 | 5,370.00 | 0.1K |
| 11:20 | 5,370.00 | 5,375.80 | 5,370.00 | 5,371.30 | 0.1K |
| 11:21 | 5,370.10 | 5,370.10 | 5,370.10 | 5,370.10 | 0.0K |
| 11:22 | 5,374.90 | 5,374.90 | 5,372.90 | 5,373.00 | 0.1K |
| 11:23 | 5,377.40 | 5,377.40 | 5,377.40 | 5,377.40 | 0.0K |
| 11:24 | 5,373.10 | 5,373.10 | 5,373.10 | 5,373.10 | 0.0K |
| 11:25 | 5,373.10 | 5,373.10 | 5,373.10 | 5,373.10 | 0.0K |
| 11:26 | 5,371.70 | 5,371.70 | 5,371.70 | 5,371.70 | 0.0K |
| 11:27 | 5,376.40 | 5,376.90 | 5,376.40 | 5,376.50 | 0.0K |
| 11:28 | 5,370.50 | 5,370.50 | 5,370.50 | 5,370.50 | 0.0K |
| 11:29 | 5,370.50 | 5,370.50 | 5,370.50 | 5,370.50 | 0.0K |
| 11:30 | 5,371.40 | 5,371.40 | 5,370.90 | 5,370.90 | 0.0K |
| 11:32 | 5,370.90 | 5,374.00 | 5,370.90 | 5,374.00 | 0.0K |
| 11:34 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 11:35 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 11:36 | 5,372.00 | 5,372.00 | 5,372.00 | 5,372.00 | 0.1K |
| 11:37 | 5,371.70 | 5,371.90 | 5,371.70 | 5,371.90 | 0.0K |
| 11:38 | 5,371.90 | 5,371.90 | 5,371.40 | 5,371.40 | 0.0K |
| 11:39 | 5,371.40 | 5,371.40 | 5,370.00 | 5,371.30 | 0.0K |
| 11:40 | 5,371.30 | 5,371.30 | 5,371.30 | 5,371.30 | 0.0K |
| 11:41 | 5,367.00 | 5,367.00 | 5,365.00 | 5,365.00 | 0.0K |
| 11:42 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 11:43 | 5,368.50 | 5,370.80 | 5,365.10 | 5,365.10 | 0.1K |
| 11:44 | 5,370.60 | 5,370.60 | 5,370.60 | 5,370.60 | 0.0K |
| 11:45 | 5,365.00 | 5,365.30 | 5,365.00 | 5,365.30 | 0.1K |
| 11:46 | 5,369.80 | 5,369.80 | 5,369.80 | 5,369.80 | 0.0K |
| 11:47 | 5,365.30 | 5,369.90 | 5,365.30 | 5,369.90 | 0.0K |
| 11:48 | 5,369.80 | 5,369.80 | 5,365.30 | 5,365.30 | 0.0K |
| 11:49 | 5,366.00 | 5,370.00 | 5,366.00 | 5,370.00 | 0.0K |
| 11:51 | 5,366.50 | 5,370.00 | 5,366.50 | 5,370.00 | 0.0K |
| 11:52 | 5,366.50 | 5,366.50 | 5,366.50 | 5,366.50 | 0.0K |
| 11:53 | 5,374.50 | 5,374.50 | 5,367.40 | 5,367.40 | 0.1K |
| 11:54 | 5,372.80 | 5,372.80 | 5,367.50 | 5,371.70 | 0.0K |
| 11:57 | 5,370.70 | 5,370.70 | 5,366.50 | 5,366.50 | 0.1K |
| 11:59 | 5,367.00 | 5,367.00 | 5,367.00 | 5,367.00 | 0.0K |
| 12:00 | 5,365.30 | 5,365.30 | 5,365.30 | 5,365.30 | 0.0K |
| 12:01 | 5,365.30 | 5,367.00 | 5,365.30 | 5,367.00 | 0.0K |
| 12:02 | 5,371.00 | 5,371.00 | 5,370.00 | 5,370.00 | 0.0K |
| 12:03 | 5,371.00 | 5,371.90 | 5,371.00 | 5,371.90 | 0.0K |
| 12:05 | 5,371.00 | 5,375.00 | 5,371.00 | 5,375.00 | 0.2K |
| 12:06 | 5,375.00 | 5,376.70 | 5,372.10 | 5,376.70 | 0.1K |
| 12:07 | 5,372.20 | 5,377.80 | 5,372.20 | 5,377.60 | 0.1K |
| 12:08 | 5,377.80 | 5,377.80 | 5,376.50 | 5,377.00 | 0.0K |
| 12:09 | 5,373.50 | 5,377.50 | 5,373.50 | 5,377.50 | 0.0K |
| 12:10 | 5,377.40 | 5,377.80 | 5,370.00 | 5,370.40 | 0.3K |
| 12:11 | 5,376.40 | 5,376.40 | 5,376.40 | 5,376.40 | 0.0K |
| 12:12 | 5,377.20 | 5,377.20 | 5,377.20 | 5,377.20 | 0.0K |
| 12:13 | 5,376.90 | 5,392.00 | 5,376.90 | 5,392.00 | 1.4K |
| 12:14 | 5,394.00 | 5,398.30 | 5,391.10 | 5,391.10 | 3.8K |
| 12:15 | 5,389.90 | 5,390.20 | 5,374.00 | 5,381.70 | 0.2K |
| 12:16 | 5,382.20 | 5,382.20 | 5,365.30 | 5,368.00 | 0.2K |
| 12:17 | 5,368.00 | 5,368.00 | 5,368.00 | 5,368.00 | 0.0K |
| 12:18 | 5,373.40 | 5,373.40 | 5,373.40 | 5,373.40 | 0.0K |
| 12:19 | 5,373.50 | 5,373.50 | 5,365.00 | 5,365.00 | 0.1K |
| 12:20 | 5,364.00 | 5,370.20 | 5,364.00 | 5,370.10 | 0.1K |
| 12:21 | 5,370.30 | 5,370.30 | 5,366.00 | 5,366.00 | 0.1K |
| 12:22 | 5,364.00 | 5,364.00 | 5,349.80 | 5,350.00 | 0.2K |
| 12:23 | 5,349.00 | 5,349.00 | 5,335.00 | 5,335.00 | 0.1K |
| 12:24 | 5,333.00 | 5,335.00 | 5,332.00 | 5,333.00 | 0.0K |
| 12:25 | 5,338.00 | 5,338.00 | 5,336.00 | 5,336.00 | 0.1K |
| 12:26 | 5,338.00 | 5,338.00 | 5,336.00 | 5,336.00 | 0.0K |
| 12:27 | 5,340.00 | 5,340.00 | 5,333.30 | 5,333.30 | 0.1K |
| 12:28 | 5,338.30 | 5,338.30 | 5,338.00 | 5,338.00 | 0.0K |
| 12:29 | 5,333.70 | 5,338.90 | 5,333.70 | 5,335.00 | 0.0K |
| 12:30 | 5,338.00 | 5,340.00 | 5,338.00 | 5,340.00 | 0.0K |
| 12:31 | 5,346.20 | 5,346.20 | 5,345.60 | 5,346.20 | 0.1K |
| 12:32 | 5,347.90 | 5,347.90 | 5,340.10 | 5,340.10 | 0.1K |
| 12:33 | 5,343.40 | 5,343.40 | 5,343.40 | 5,343.40 | 0.0K |
| 12:34 | 5,343.40 | 5,347.80 | 5,339.60 | 5,339.60 | 0.2K |
| 12:35 | 5,345.50 | 5,345.50 | 5,339.60 | 5,339.90 | 0.0K |
| 12:36 | 5,339.00 | 5,339.00 | 5,335.00 | 5,335.00 | 0.1K |
| 12:37 | 5,339.00 | 5,339.00 | 5,335.00 | 5,335.00 | 0.0K |
| 12:38 | 5,332.00 | 5,332.00 | 5,330.00 | 5,330.00 | 0.3K |
| 12:39 | 5,330.10 | 5,336.40 | 5,330.10 | 5,333.50 | 0.1K |
| 12:40 | 5,333.60 | 5,333.60 | 5,330.10 | 5,333.00 | 0.0K |
| 12:41 | 5,335.20 | 5,335.20 | 5,335.00 | 5,335.00 | 0.1K |
| 12:43 | 5,335.40 | 5,335.40 | 5,335.40 | 5,335.40 | 0.0K |
| 12:44 | 5,330.20 | 5,330.20 | 5,330.00 | 5,330.00 | 0.0K |
| 12:45 | 5,329.80 | 5,329.80 | 5,326.00 | 5,326.70 | 0.0K |
| 12:46 | 5,326.70 | 5,326.70 | 5,326.70 | 5,326.70 | 0.0K |
| 12:47 | 5,330.20 | 5,334.10 | 5,330.20 | 5,334.10 | 0.0K |
| 12:48 | 5,334.10 | 5,334.10 | 5,334.10 | 5,334.10 | 0.0K |
| 12:51 | 5,333.10 | 5,333.10 | 5,333.10 | 5,333.10 | 0.0K |
| 12:52 | 5,333.30 | 5,333.60 | 5,324.10 | 5,324.10 | 0.2K |
| 12:53 | 5,321.00 | 5,321.00 | 5,319.90 | 5,319.90 | 0.2K |
| 12:54 | 5,318.50 | 5,319.80 | 5,317.80 | 5,319.80 | 0.1K |
| 12:55 | 5,325.30 | 5,325.30 | 5,318.30 | 5,318.30 | 0.0K |
| 12:56 | 5,318.30 | 5,330.20 | 5,318.30 | 5,321.20 | 0.1K |
| 12:57 | 5,332.30 | 5,332.30 | 5,330.00 | 5,330.00 | 0.0K |
| 12:58 | 5,334.70 | 5,334.70 | 5,329.30 | 5,329.30 | 0.1K |
| 12:59 | 5,330.50 | 5,330.50 | 5,330.50 | 5,330.50 | 0.0K |
| 13:00 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 13:01 | 5,335.10 | 5,335.10 | 5,329.10 | 5,329.10 | 0.1K |
| 13:02 | 5,330.00 | 5,330.00 | 5,325.00 | 5,326.10 | 0.1K |
| 13:03 | 5,324.70 | 5,325.20 | 5,324.70 | 5,325.20 | 0.0K |
| 13:04 | 5,330.00 | 5,330.00 | 5,329.50 | 5,329.50 | 0.0K |
| 13:06 | 5,327.20 | 5,327.20 | 5,327.20 | 5,327.20 | 0.0K |
| 13:07 | 5,328.50 | 5,328.50 | 5,328.50 | 5,328.50 | 0.0K |
| 13:08 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:09 | 5,333.40 | 5,333.40 | 5,333.40 | 5,333.40 | 0.0K |
| 13:10 | 5,332.00 | 5,332.00 | 5,332.00 | 5,332.00 | 0.1K |
| 13:11 | 5,334.30 | 5,334.30 | 5,334.30 | 5,334.30 | 0.0K |
| 13:12 | 5,330.40 | 5,330.40 | 5,330.10 | 5,330.10 | 0.0K |
| 13:13 | 5,333.10 | 5,333.20 | 5,333.10 | 5,333.20 | 0.0K |
| 13:14 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:15 | 5,326.30 | 5,326.30 | 5,326.30 | 5,326.30 | 0.0K |
| 13:16 | 5,322.70 | 5,322.70 | 5,322.50 | 5,322.50 | 0.1K |
| 13:17 | 5,322.50 | 5,323.90 | 5,322.50 | 5,323.90 | 0.1K |
| 13:18 | 5,325.60 | 5,325.60 | 5,325.60 | 5,325.60 | 0.0K |
| 13:19 | 5,325.60 | 5,325.60 | 5,325.60 | 5,325.60 | 0.0K |
| 13:20 | 5,326.00 | 5,326.00 | 5,326.00 | 5,326.00 | 0.0K |
| 13:23 | 5,325.60 | 5,325.60 | 5,325.60 | 5,325.60 | 0.0K |
| 13:24 | 5,326.00 | 5,326.30 | 5,326.00 | 5,326.30 | 0.0K |
| 13:25 | 5,331.70 | 5,331.70 | 5,331.70 | 5,331.70 | 0.0K |
| 13:26 | 5,326.90 | 5,326.90 | 5,326.90 | 5,326.90 | 0.0K |
| 13:28 | 5,326.00 | 5,327.10 | 5,325.60 | 5,327.10 | 0.0K |
| 13:29 | 5,323.10 | 5,323.10 | 5,323.00 | 5,323.00 | 0.0K |
| 13:31 | 5,324.00 | 5,324.00 | 5,324.00 | 5,324.00 | 0.0K |
| 13:32 | 5,324.00 | 5,324.00 | 5,324.00 | 5,324.00 | 0.0K |
| 13:33 | 5,328.60 | 5,328.60 | 5,328.60 | 5,328.60 | 0.0K |
| 13:34 | 5,324.10 | 5,324.10 | 5,324.10 | 5,324.10 | 0.0K |
| 13:35 | 5,329.30 | 5,329.30 | 5,329.30 | 5,329.30 | 0.0K |
| 13:36 | 5,328.10 | 5,328.10 | 5,328.10 | 5,328.10 | 0.0K |
| 13:37 | 5,327.00 | 5,327.00 | 5,320.00 | 5,320.00 | 0.1K |
| 13:38 | 5,319.50 | 5,319.50 | 5,319.50 | 5,319.50 | 0.0K |
| 13:39 | 5,319.50 | 5,319.50 | 5,319.50 | 5,319.50 | 0.1K |
| 13:40 | 5,319.50 | 5,319.50 | 5,319.50 | 5,319.50 | 0.0K |
| 13:41 | 5,323.70 | 5,323.70 | 5,323.70 | 5,323.70 | 0.0K |
| 13:42 | 5,319.50 | 5,319.50 | 5,319.50 | 5,319.50 | 0.0K |
| 13:43 | 5,319.50 | 5,319.50 | 5,319.50 | 5,319.50 | 0.0K |
| 13:44 | 5,323.50 | 5,323.90 | 5,323.20 | 5,323.20 | 0.0K |
| 13:45 | 5,319.60 | 5,319.60 | 5,319.60 | 5,319.60 | 0.0K |
| 13:47 | 5,324.80 | 5,324.80 | 5,324.40 | 5,324.40 | 0.0K |
| 13:48 | 5,324.30 | 5,324.30 | 5,324.30 | 5,324.30 | 0.0K |
| 13:49 | 5,324.00 | 5,324.00 | 5,303.60 | 5,303.60 | 0.8K |
| 13:50 | 5,308.10 | 5,314.50 | 5,308.10 | 5,314.50 | 0.0K |
| 13:52 | 5,314.50 | 5,314.50 | 5,314.20 | 5,314.20 | 0.0K |
| 13:53 | 5,314.20 | 5,318.80 | 5,310.00 | 5,310.00 | 0.3K |
| 13:54 | 5,315.80 | 5,318.90 | 5,315.80 | 5,318.90 | 0.1K |
| 13:55 | 5,320.10 | 5,320.10 | 5,311.10 | 5,311.10 | 0.0K |
| 13:56 | 5,318.80 | 5,318.80 | 5,318.80 | 5,318.80 | 0.0K |
| 13:57 | 5,327.30 | 5,327.30 | 5,319.40 | 5,319.40 | 0.1K |
| 13:58 | 5,322.00 | 5,327.70 | 5,322.00 | 5,327.70 | 0.0K |
| 13:59 | 5,327.90 | 5,327.90 | 5,320.80 | 5,320.80 | 0.0K |
| 14:00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 14:01 | 5,317.10 | 5,317.10 | 5,317.10 | 5,317.10 | 0.0K |
| 14:02 | 5,326.10 | 5,326.10 | 5,326.10 | 5,326.10 | 0.0K |
| 14:03 | 5,324.20 | 5,324.20 | 5,324.20 | 5,324.20 | 0.1K |
| 14:04 | 5,326.10 | 5,327.70 | 5,326.10 | 5,327.70 | 0.0K |
| 14:05 | 5,322.00 | 5,323.40 | 5,319.40 | 5,320.00 | 0.0K |
| 14:06 | 5,320.00 | 5,320.00 | 5,314.20 | 5,314.20 | 0.0K |
| 14:08 | 5,320.70 | 5,320.70 | 5,320.70 | 5,320.70 | 0.0K |
| 14:10 | 5,321.80 | 5,321.90 | 5,317.30 | 5,317.30 | 0.0K |
| 14:11 | 5,321.00 | 5,321.00 | 5,315.90 | 5,321.00 | 0.0K |
| 14:12 | 5,316.60 | 5,316.60 | 5,316.00 | 5,316.00 | 0.0K |
| 14:13 | 5,315.90 | 5,315.90 | 5,315.90 | 5,315.90 | 0.0K |
| 14:14 | 5,311.60 | 5,315.30 | 5,311.00 | 5,311.00 | 0.0K |
| 14:15 | 5,307.30 | 5,319.20 | 5,307.30 | 5,319.20 | 0.1K |
| 14:16 | 5,312.40 | 5,315.00 | 5,308.50 | 5,308.70 | 0.1K |
| 14:17 | 5,313.40 | 5,313.40 | 5,313.40 | 5,313.40 | 0.0K |
| 14:19 | 5,315.50 | 5,315.50 | 5,284.00 | 5,291.00 | 0.8K |
| 14:20 | 5,280.00 | 5,280.20 | 5,261.10 | 5,261.10 | 0.5K |
| 14:21 | 5,271.90 | 5,271.90 | 5,260.00 | 5,268.90 | 0.3K |
| 14:22 | 5,279.90 | 5,283.90 | 5,270.50 | 5,283.90 | 0.2K |
| 14:23 | 5,283.90 | 5,287.90 | 5,283.90 | 5,285.00 | 0.2K |
| 14:24 | 5,280.00 | 5,280.00 | 5,271.50 | 5,278.30 | 0.3K |
| 14:25 | 5,272.30 | 5,283.00 | 5,272.30 | 5,273.70 | 0.1K |
| 14:26 | 5,272.10 | 5,272.10 | 5,272.10 | 5,272.10 | 0.0K |
| 14:28 | 5,279.40 | 5,283.20 | 5,279.40 | 5,279.40 | 0.0K |
| 14:29 | 5,283.40 | 5,283.40 | 5,283.40 | 5,283.40 | 0.0K |
| 14:30 | 5,279.10 | 5,285.00 | 5,279.10 | 5,281.00 | 0.2K |
| 14:31 | 5,281.00 | 5,281.00 | 5,280.00 | 5,280.00 | 0.1K |
| 14:32 | 5,279.00 | 5,279.00 | 5,274.30 | 5,274.30 | 0.1K |
| 14:33 | 5,273.30 | 5,283.70 | 5,273.30 | 5,283.70 | 0.1K |
| 14:34 | 5,284.40 | 5,284.40 | 5,269.60 | 5,269.60 | 0.3K |
| 14:35 | 5,269.10 | 5,270.00 | 5,269.10 | 5,270.00 | 0.0K |
| 14:36 | 5,272.70 | 5,272.70 | 5,266.00 | 5,267.30 | 0.0K |
| 14:37 | 5,266.00 | 5,266.00 | 5,264.90 | 5,264.90 | 0.1K |
| 14:38 | 5,273.90 | 5,274.60 | 5,269.80 | 5,269.80 | 0.0K |
| 14:39 | 5,270.00 | 5,275.00 | 5,270.00 | 5,271.10 | 0.0K |
| 14:40 | 5,276.40 | 5,277.50 | 5,276.40 | 5,277.50 | 0.0K |
| 14:41 | 5,278.00 | 5,278.00 | 5,274.20 | 5,274.20 | 0.0K |
| 14:42 | 5,278.00 | 5,283.60 | 5,278.00 | 5,283.60 | 0.0K |
| 14:43 | 5,284.40 | 5,288.60 | 5,284.40 | 5,288.60 | 0.2K |
| 14:44 | 5,278.30 | 5,284.30 | 5,277.90 | 5,279.80 | 0.1K |
| 14:45 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 0.1K |
| 14:47 | 5,283.20 | 5,283.20 | 5,282.70 | 5,282.70 | 0.0K |
| 14:48 | 5,279.40 | 5,279.40 | 5,279.40 | 5,279.40 | 0.0K |
| 14:50 | 5,276.90 | 5,280.30 | 5,276.90 | 5,280.30 | 0.0K |
| 14:51 | 5,280.30 | 5,280.40 | 5,272.10 | 5,272.10 | 0.1K |
| 14:52 | 5,280.60 | 5,280.60 | 5,275.50 | 5,275.50 | 0.0K |
| 14:53 | 5,279.00 | 5,280.90 | 5,270.10 | 5,275.10 | 0.1K |
| 14:54 | 5,280.00 | 5,280.00 | 5,279.80 | 5,279.80 | 0.0K |
| 14:55 | 5,274.50 | 5,274.50 | 5,273.70 | 5,273.70 | 0.0K |
| 14:56 | 5,272.80 | 5,278.80 | 5,272.80 | 5,275.10 | 0.0K |
| 14:57 | 5,278.40 | 5,278.40 | 5,278.40 | 5,278.40 | 0.0K |
| 14:58 | 5,277.90 | 5,277.90 | 5,270.70 | 5,270.70 | 0.0K |
| 14:59 | 5,276.20 | 5,276.20 | 5,271.00 | 5,275.70 | 0.0K |
| 15:00 | 5,271.10 | 5,274.50 | 5,270.00 | 5,274.50 | 0.1K |
| 15:01 | 5,274.70 | 5,278.20 | 5,272.00 | 5,278.20 | 0.0K |
| 15:02 | 5,274.80 | 5,274.80 | 5,273.70 | 5,274.60 | 0.3K |
| 15:03 | 5,273.70 | 5,273.70 | 5,268.20 | 5,272.00 | 0.0K |
| 15:04 | 5,272.00 | 5,272.00 | 5,259.90 | 5,259.90 | 0.4K |
| 15:05 | 5,264.20 | 5,264.20 | 5,263.00 | 5,263.00 | 0.1K |
| 15:06 | 5,259.00 | 5,262.80 | 5,259.00 | 5,259.40 | 0.0K |
| 15:07 | 5,266.70 | 5,266.70 | 5,263.80 | 5,263.80 | 0.0K |
| 15:08 | 5,263.20 | 5,269.10 | 5,263.20 | 5,264.00 | 0.0K |
| 15:09 | 5,271.90 | 5,279.80 | 5,267.40 | 5,279.80 | 0.3K |
| 15:10 | 5,276.10 | 5,276.10 | 5,271.70 | 5,272.00 | 0.0K |
| 15:11 | 5,270.30 | 5,274.70 | 5,268.00 | 5,269.30 | 0.1K |
| 15:12 | 5,271.20 | 5,271.20 | 5,271.00 | 5,271.10 | 0.0K |
| 15:13 | 5,271.00 | 5,274.20 | 5,266.70 | 5,266.70 | 0.3K |
| 15:14 | 5,274.00 | 5,274.00 | 5,264.10 | 5,271.30 | 0.0K |
| 15:15 | 5,262.40 | 5,267.40 | 5,262.40 | 5,264.50 | 0.2K |
| 15:16 | 5,263.50 | 5,266.30 | 5,262.20 | 5,265.00 | 0.1K |
| 15:17 | 5,262.00 | 5,267.30 | 5,262.00 | 5,264.90 | 0.1K |
| 15:18 | 5,263.90 | 5,268.90 | 5,262.40 | 5,262.40 | 0.1K |
| 15:19 | 5,266.00 | 5,269.00 | 5,262.00 | 5,269.00 | 0.3K |
| 15:20 | 5,267.20 | 5,267.20 | 5,261.80 | 5,261.80 | 0.4K |
| 15:21 | 5,262.30 | 5,272.00 | 5,262.30 | 5,265.00 | 0.2K |
| 15:22 | 5,269.30 | 5,274.30 | 5,268.30 | 5,270.20 | 0.0K |
| 15:23 | 5,270.20 | 5,274.90 | 5,270.20 | 5,273.00 | 0.1K |
| 15:24 | 5,271.60 | 5,271.60 | 5,265.00 | 5,266.20 | 0.1K |
| 15:25 | 5,271.00 | 5,271.00 | 5,267.40 | 5,267.40 | 0.2K |
| 15:26 | 5,278.70 | 5,278.70 | 5,272.20 | 5,272.20 | 0.0K |
| 15:27 | 5,276.70 | 5,279.00 | 5,268.00 | 5,268.00 | 0.2K |
| 15:28 | 5,272.30 | 5,282.00 | 5,272.30 | 5,282.00 | 0.1K |
| 15:29 | 5,284.90 | 5,284.90 | 5,268.20 | 5,268.20 | 0.1K |