4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,475.00 | 5,525.00 | 5,475.00 | 5,475.00 | 6.2K |
| 08:01 | 5,460.00 | 5,470.00 | 5,460.00 | 5,470.00 | 3.0K |
| 08:02 | 5,465.00 | 5,465.00 | 5,455.00 | 5,455.00 | 0.1K |
| 08:03 | 5,445.00 | 5,450.00 | 5,430.00 | 5,430.00 | 1.7K |
| 08:04 | 5,432.05 | 5,432.05 | 5,405.00 | 5,405.00 | 1.3K |
| 08:05 | 5,385.00 | 5,385.00 | 5,375.00 | 5,380.00 | 4.7K |
| 08:06 | 5,385.00 | 5,400.00 | 5,385.00 | 5,395.00 | 4.3K |
| 08:07 | 5,390.00 | 5,400.00 | 5,390.00 | 5,390.00 | 1.2K |
| 08:08 | 5,385.00 | 5,385.00 | 5,370.00 | 5,370.00 | 2.4K |
| 08:09 | 5,390.00 | 5,390.00 | 5,350.00 | 5,350.00 | 6.5K |
| 08:10 | 5,355.00 | 5,365.00 | 5,355.00 | 5,365.00 | 1.3K |
| 08:11 | 5,360.00 | 5,360.00 | 5,355.00 | 5,360.00 | 1.2K |
| 08:12 | 5,365.00 | 5,365.00 | 5,355.00 | 5,355.00 | 0.3K |
| 08:13 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 08:14 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.9K |
| 08:15 | 5,355.00 | 5,355.00 | 5,338.79 | 5,338.79 | 1.7K |
| 08:16 | 5,335.00 | 5,335.00 | 5,325.00 | 5,325.00 | 1.0K |
| 08:17 | 5,330.00 | 5,330.00 | 5,325.00 | 5,330.00 | 5.0K |
| 08:18 | 5,332.35 | 5,332.35 | 5,320.00 | 5,325.00 | 7.6K |
| 08:19 | 5,325.00 | 5,325.00 | 5,315.00 | 5,315.00 | 6.5K |
| 08:20 | 5,315.00 | 5,330.00 | 5,315.00 | 5,330.00 | 3.3K |
| 08:21 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 5.9K |
| 08:22 | 5,330.00 | 5,330.00 | 5,315.00 | 5,325.00 | 1.5K |
| 08:23 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 08:24 | 5,314.70 | 5,314.70 | 5,314.70 | 5,314.70 | 0.2K |
| 08:25 | 5,320.00 | 5,345.00 | 5,320.00 | 5,345.00 | 1.9K |
| 08:26 | 5,347.92 | 5,347.92 | 5,347.92 | 5,347.92 | 0.4K |
| 08:27 | 5,355.00 | 5,370.00 | 5,355.00 | 5,370.00 | 5.2K |
| 08:28 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.5K |
| 08:30 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.8K |
| 08:31 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.7K |
| 08:32 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 1.4K |
| 08:33 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 1.1K |
| 08:34 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 1.4K |
| 08:35 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 08:36 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 08:37 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 08:38 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 1.5K |
| 08:39 | 5,360.00 | 5,360.00 | 5,345.00 | 5,350.00 | 1.6K |
| 08:40 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2.1K |
| 08:41 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 1.0K |
| 08:42 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.7K |
| 08:43 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 08:44 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.6K |
| 08:45 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 1.5K |
| 08:46 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 1.4K |
| 08:49 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 3.0K |
| 08:50 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 3.8K |
| 08:51 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 08:52 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 08:53 | 5,320.00 | 5,325.00 | 5,320.00 | 5,320.00 | 10.1K |
| 08:55 | 5,325.00 | 5,335.00 | 5,325.00 | 5,335.00 | 2.6K |
| 08:56 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 08:57 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.1K |
| 08:58 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.8K |
| 08:59 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.1K |
| 09:00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 09:02 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 09:03 | 5,325.00 | 5,335.00 | 5,325.00 | 5,335.00 | 1.3K |
| 09:04 | 5,340.00 | 5,355.00 | 5,340.00 | 5,355.00 | 1.6K |
| 09:05 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 09:06 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 09:08 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 0.9K |
| 09:09 | 5,340.00 | 5,350.00 | 5,335.00 | 5,350.00 | 3.8K |
| 09:11 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.5K |
| 09:13 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.9K |
| 09:14 | 5,340.00 | 5,340.00 | 5,332.50 | 5,332.50 | 0.4K |
| 09:15 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.7K |
| 09:22 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 09:25 | 5,345.00 | 5,350.00 | 5,345.00 | 5,350.00 | 0.2K |
| 09:28 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 1.5K |
| 09:29 | 5,345.00 | 5,345.00 | 5,342.50 | 5,342.50 | 0.3K |
| 09:31 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.2K |
| 09:32 | 5,330.00 | 5,332.27 | 5,330.00 | 5,332.27 | 0.7K |
| 09:33 | 5,340.00 | 5,340.00 | 5,335.00 | 5,340.00 | 3.1K |
| 09:35 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 09:39 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 09:40 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.0K |
| 09:41 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.4K |
| 09:42 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.8K |
| 09:43 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 09:44 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.5K |
| 09:46 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.9K |
| 09:47 | 5,347.26 | 5,347.26 | 5,335.00 | 5,335.00 | 1.3K |
| 09:48 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.6K |
| 09:49 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.9K |
| 09:51 | 5,340.00 | 5,340.00 | 5,337.50 | 5,337.50 | 0.6K |
| 09:53 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.6K |
| 09:54 | 5,340.00 | 5,340.00 | 5,337.44 | 5,340.00 | 2.6K |
| 09:56 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.6K |
| 09:57 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.6K |
| 09:59 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:00 | 5,339.45 | 5,340.00 | 5,339.45 | 5,340.00 | 0.8K |
| 10:01 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.0K |
| 10:03 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.8K |
| 10:05 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 1.9K |
| 10:06 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 10:07 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 10:11 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 10:12 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 10:15 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 10:16 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 2.3K |
| 10:18 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 2.4K |
| 10:19 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 0.0K |
| 10:22 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5.0K |
| 10:24 | 5,339.95 | 5,339.95 | 5,339.95 | 5,339.95 | 0.6K |
| 10:25 | 5,338.47 | 5,338.47 | 5,338.47 | 5,338.47 | 0.1K |
| 10:26 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 1.2K |
| 10:28 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 10:35 | 5,347.19 | 5,347.19 | 5,347.19 | 5,347.19 | 0.0K |
| 10:37 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.8K |
| 10:38 | 5,350.00 | 5,357.25 | 5,350.00 | 5,357.25 | 1.1K |
| 10:41 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 6.1K |
| 10:46 | 5,340.00 | 5,343.39 | 5,340.00 | 5,343.39 | 0.4K |
| 10:47 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.4K |
| 10:48 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 3.7K |
| 10:49 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 10:50 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 10:51 | 5,319.95 | 5,319.95 | 5,319.95 | 5,319.95 | 0.4K |
| 10:52 | 5,320.00 | 5,325.00 | 5,320.00 | 5,325.00 | 2.5K |
| 10:53 | 5,325.00 | 5,325.00 | 5,324.09 | 5,324.10 | 1.2K |
| 10:54 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 2.6K |
| 10:55 | 5,315.00 | 5,315.00 | 5,313.87 | 5,313.87 | 0.5K |
| 10:56 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 1.2K |
| 10:57 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 1.3K |
| 10:58 | 5,312.50 | 5,315.00 | 5,312.50 | 5,315.00 | 0.7K |
| 10:59 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 11:01 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.1K |
| 11:02 | 5,315.00 | 5,320.00 | 5,315.00 | 5,320.00 | 0.6K |
| 11:03 | 5,320.00 | 5,325.00 | 5,320.00 | 5,325.00 | 0.1K |
| 11:04 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.3K |
| 11:05 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 11:06 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.6K |
| 11:07 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 11:08 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.1K |
| 11:09 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.8K |
| 11:10 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.5K |
| 11:11 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.4K |
| 11:12 | 5,312.50 | 5,314.45 | 5,312.50 | 5,314.45 | 0.3K |
| 11:13 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.0K |
| 11:14 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 11:15 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.0K |
| 11:16 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 11:17 | 5,312.50 | 5,320.00 | 5,312.38 | 5,320.00 | 1.7K |
| 11:18 | 5,320.00 | 5,323.32 | 5,320.00 | 5,323.32 | 1.5K |
| 11:19 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 11:20 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 11:22 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 11:23 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 4.6K |
| 11:24 | 5,322.64 | 5,322.64 | 5,320.00 | 5,320.00 | 0.3K |
| 11:25 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.7K |
| 11:29 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 1.4K |
| 11:30 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 11:33 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 1.1K |
| 11:34 | 5,330.00 | 5,330.00 | 5,325.00 | 5,328.97 | 8.6K |
| 11:35 | 5,328.97 | 5,328.97 | 5,325.00 | 5,325.00 | 0.7K |
| 11:36 | 5,322.50 | 5,324.95 | 5,322.50 | 5,324.45 | 0.7K |
| 11:37 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.1K |
| 11:40 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.2K |
| 11:42 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.4K |
| 11:44 | 5,310.00 | 5,310.00 | 5,305.00 | 5,305.00 | 1.3K |
| 11:45 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 11:46 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 2.5K |
| 11:47 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 1.3K |
| 11:48 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 11:54 | 5,308.61 | 5,308.61 | 5,308.61 | 5,308.61 | 0.1K |
| 11:58 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 11:59 | 5,305.00 | 5,305.00 | 5,300.00 | 5,305.00 | 0.9K |
| 12:04 | 5,299.45 | 5,300.00 | 5,299.45 | 5,300.00 | 0.7K |
| 12:06 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.6K |
| 12:07 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 1.0K |
| 12:14 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.4K |
| 12:15 | 5,305.00 | 5,305.00 | 5,298.41 | 5,298.41 | 0.2K |
| 12:16 | 5,302.45 | 5,302.45 | 5,302.45 | 5,302.45 | 0.1K |
| 12:17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.0K |
| 12:18 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.5K |
| 12:20 | 5,305.00 | 5,310.00 | 5,300.00 | 5,310.00 | 2.2K |
| 12:22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 12:23 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 12:27 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 12:28 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 12:30 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.5K |
| 12:31 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.6K |
| 12:37 | 5,315.00 | 5,320.00 | 5,315.00 | 5,320.00 | 1.2K |
| 12:40 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 12:41 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.2K |
| 12:43 | 5,317.88 | 5,317.88 | 5,317.88 | 5,317.88 | 0.0K |
| 12:47 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 12:57 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 1.5K |
| 12:58 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.1K |
| 12:59 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 1.0K |
| 13:00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 13:03 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 13:06 | 5,313.43 | 5,313.43 | 5,313.43 | 5,313.43 | 0.2K |
| 13:09 | 5,312.68 | 5,312.68 | 5,310.00 | 5,310.00 | 0.1K |
| 13:10 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 1.2K |
| 13:11 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2.1K |
| 13:12 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.2K |
| 13:13 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 13:14 | 5,325.00 | 5,325.00 | 5,324.14 | 5,324.14 | 0.2K |
| 13:15 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 13:16 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.8K |
| 13:20 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 2.0K |
| 13:21 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.7K |
| 13:23 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2.5K |
| 13:25 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 13:27 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 13:28 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.4K |
| 13:29 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 13:30 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.3K |
| 13:31 | 5,320.00 | 5,325.00 | 5,320.00 | 5,325.00 | 0.7K |
| 13:36 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.6K |
| 13:37 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 13:38 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 13:39 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 13:40 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 13:41 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.9K |
| 13:42 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.1K |
| 13:46 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 13:47 | 5,347.27 | 5,347.27 | 5,347.27 | 5,347.27 | 0.5K |
| 13:49 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.6K |
| 13:50 | 5,350.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.3K |
| 13:52 | 5,355.00 | 5,355.00 | 5,350.00 | 5,350.00 | 0.7K |
| 13:53 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.4K |
| 13:56 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.7K |
| 13:57 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 2.2K |
| 13:58 | 5,340.00 | 5,340.00 | 5,335.00 | 5,340.00 | 1.0K |
| 14:00 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 0.6K |
| 14:01 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.6K |
| 14:03 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.5K |
| 14:04 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.7K |
| 14:05 | 5,327.50 | 5,327.50 | 5,327.50 | 5,327.50 | 0.1K |
| 14:06 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.9K |
| 14:07 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 14:10 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:13 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 14:16 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:18 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 14:19 | 5,333.28 | 5,333.28 | 5,333.28 | 5,333.28 | 0.1K |
| 14:22 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 14:23 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.1K |
| 14:24 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 14:26 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 14:30 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 14:31 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.9K |
| 14:32 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 1.2K |
| 14:33 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 14:34 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 14:35 | 5,335.00 | 5,335.00 | 5,310.00 | 5,310.00 | 2.4K |
| 14:36 | 5,310.00 | 5,320.00 | 5,310.00 | 5,320.00 | 0.8K |
| 14:37 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 14:38 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.0K |
| 14:39 | 5,312.50 | 5,312.50 | 5,312.50 | 5,312.50 | 0.1K |
| 14:41 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 14:42 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 14:43 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 14:44 | 5,320.00 | 5,325.00 | 5,320.00 | 5,325.00 | 0.8K |
| 14:45 | 5,327.48 | 5,327.48 | 5,327.48 | 5,327.48 | 0.1K |
| 14:47 | 5,320.00 | 5,327.32 | 5,320.00 | 5,327.32 | 0.2K |
| 14:48 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.8K |
| 14:49 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:50 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 1.1K |
| 14:51 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.7K |
| 14:52 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 14:53 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 14:54 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:55 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.6K |
| 14:56 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 1.0K |
| 14:57 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 0.8K |
| 14:58 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:59 | 5,340.00 | 5,350.00 | 5,340.00 | 5,350.00 | 2.4K |
| 15:00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 15:02 | 5,335.91 | 5,339.09 | 5,330.00 | 5,330.00 | 1.1K |
| 15:03 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.4K |
| 15:07 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 15:09 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 15:10 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.4K |
| 15:11 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.2K |
| 15:12 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.1K |
| 15:14 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.3K |
| 15:15 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 15:16 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 15:17 | 5,326.71 | 5,330.00 | 5,326.71 | 5,330.00 | 0.2K |
| 15:18 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 15:19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 15:20 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 2.8K |
| 15:21 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 15:22 | 5,325.00 | 5,330.00 | 5,325.00 | 5,326.79 | 0.5K |
| 15:27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 15:28 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 15:30 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 15:31 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 15:32 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 15:33 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 15:34 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 15:35 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 15:36 | 5,335.00 | 5,335.00 | 5,325.00 | 5,325.00 | 0.9K |
| 15:37 | 5,325.00 | 5,325.00 | 5,324.45 | 5,324.45 | 0.1K |
| 15:40 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.8K |
| 15:41 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.6K |
| 15:44 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.7K |
| 15:45 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.7K |
| 15:46 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 15:47 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 15:48 | 5,321.25 | 5,321.25 | 5,321.25 | 5,321.25 | 0.9K |
| 15:49 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 15:50 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 15:53 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.2K |
| 15:54 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 15:55 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 15:56 | 5,319.13 | 5,323.21 | 5,319.13 | 5,323.21 | 2.2K |
| 16:00 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.0K |
| 16:02 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 16:03 | 5,328.21 | 5,330.00 | 5,328.21 | 5,330.00 | 0.0K |
| 16:05 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 16:06 | 5,327.39 | 5,327.39 | 5,327.39 | 5,327.39 | 0.2K |
| 16:07 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 0.9K |
| 16:08 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 16:11 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.0K |
| 16:12 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.8K |
| 16:15 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 1.0K |
| 16:16 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.8K |
| 16:21 | 5,318.97 | 5,318.97 | 5,318.97 | 5,318.97 | 0.1K |
| 16:24 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 16:25 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.4K |
| 16:26 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.8K |
| 16:27 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 16:28 | 5,310.00 | 5,315.00 | 5,310.00 | 5,315.00 | 2.4K |
| 16:29 | 5,315.00 | 5,320.00 | 5,315.00 | 5,320.00 | 0.6K |
| 16:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 101.1K |