4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,125.00 | 5,140.00 | 5,120.00 | 5,120.00 | 1.8K |
| 08:01 | 5,105.00 | 5,125.00 | 5,105.00 | 5,125.00 | 0.2K |
| 08:02 | 5,110.00 | 5,110.00 | 5,105.00 | 5,105.00 | 0.3K |
| 08:04 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.3K |
| 08:05 | 5,100.00 | 5,105.00 | 5,100.00 | 5,105.00 | 0.2K |
| 08:06 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 08:08 | 5,095.00 | 5,105.00 | 5,095.00 | 5,105.00 | 0.6K |
| 08:09 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 08:12 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 1.1K |
| 08:13 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 08:14 | 5,095.00 | 5,100.00 | 5,095.00 | 5,095.00 | 0.4K |
| 08:15 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 0.2K |
| 08:18 | 5,070.00 | 5,075.00 | 5,070.00 | 5,073.90 | 0.8K |
| 08:19 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 08:20 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 08:21 | 5,080.00 | 5,080.00 | 5,070.00 | 5,070.00 | 0.4K |
| 08:22 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 08:23 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 08:24 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 08:25 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.6K |
| 08:26 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.3K |
| 08:27 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 08:30 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 08:33 | 5,085.01 | 5,085.01 | 5,085.01 | 5,085.00 | 0.1K |
| 08:34 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 08:35 | 5,081.11 | 5,081.11 | 5,081.11 | 5,081.11 | 0.3K |
| 08:38 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 08:39 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 08:43 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.5K |
| 08:46 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 08:48 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1.1K |
| 08:49 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 08:52 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 08:53 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 08:56 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 08:57 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 08:59 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 0.2K |
| 09:01 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 09:02 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 09:03 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 09:04 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:07 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.6K |
| 09:08 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.2K |
| 09:11 | 5,085.00 | 5,085.00 | 5,080.00 | 5,080.00 | 0.3K |
| 09:12 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 09:14 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 09:15 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 09:16 | 5,075.00 | 5,075.00 | 5,070.00 | 5,070.00 | 0.1K |
| 09:18 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 09:19 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:20 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:22 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 09:23 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 09:24 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 09:25 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 09:26 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:28 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:29 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.5K |
| 09:30 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 09:32 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1.3K |
| 09:34 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.3K |
| 09:35 | 5,080.00 | 5,085.00 | 5,080.00 | 5,085.00 | 2.1K |
| 09:36 | 5,090.00 | 5,093.89 | 5,090.00 | 5,093.89 | 0.3K |
| 09:38 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 09:40 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 09:41 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.6K |
| 09:42 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 1.0K |
| 09:43 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 09:45 | 5,095.00 | 5,100.00 | 5,095.00 | 5,100.00 | 0.4K |
| 09:46 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 09:47 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 1.2K |
| 09:50 | 5,100.00 | 5,105.00 | 5,100.00 | 5,105.00 | 0.5K |
| 09:51 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 09:53 | 5,100.00 | 5,105.00 | 5,100.00 | 5,101.35 | 0.2K |
| 09:55 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 09:56 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 09:57 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.8K |
| 09:58 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.6K |
| 10:01 | 5,107.45 | 5,107.45 | 5,105.00 | 5,105.00 | 0.6K |
| 10:02 | 5,105.00 | 5,105.00 | 5,100.00 | 5,100.00 | 0.9K |
| 10:03 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 10:05 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.3K |
| 10:06 | 5,095.00 | 5,100.00 | 5,095.00 | 5,100.00 | 1.0K |
| 10:08 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.4K |
| 10:09 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 10:10 | 5,115.00 | 5,120.00 | 5,115.00 | 5,120.00 | 0.4K |
| 10:11 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.8K |
| 10:16 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 10:18 | 5,108.96 | 5,108.96 | 5,108.96 | 5,108.96 | 0.0K |
| 10:21 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.2K |
| 10:22 | 5,112.77 | 5,112.77 | 5,110.00 | 5,110.00 | 0.9K |
| 10:24 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 10:25 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 10:26 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 10:27 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.2K |
| 10:31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.4K |
| 10:33 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 10:35 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 10:37 | 5,110.00 | 5,110.00 | 5,095.00 | 5,100.00 | 2.1K |
| 10:40 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 10:41 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 10:47 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 10:48 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 10:49 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 10:50 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.6K |
| 10:51 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 10:52 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 1.0K |
| 10:53 | 5,090.00 | 5,095.00 | 5,090.00 | 5,090.00 | 0.4K |
| 10:54 | 5,085.00 | 5,085.00 | 5,080.00 | 5,085.00 | 0.2K |
| 10:55 | 5,085.00 | 5,090.00 | 5,075.00 | 5,085.00 | 1.4K |
| 10:56 | 5,085.00 | 5,085.00 | 5,080.00 | 5,080.00 | 0.1K |
| 10:57 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 3.6K |
| 10:58 | 5,090.00 | 5,095.00 | 5,090.00 | 5,095.00 | 1.3K |
| 10:59 | 5,095.00 | 5,095.00 | 5,090.00 | 5,095.00 | 25.7K |
| 11:00 | 5,095.00 | 5,096.63 | 5,095.00 | 5,096.63 | 1.1K |
| 11:01 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.7K |
| 11:03 | 5,093.97 | 5,093.97 | 5,093.97 | 5,093.97 | 0.2K |
| 11:05 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 3.7K |
| 11:06 | 5,085.00 | 5,085.00 | 5,065.00 | 5,065.00 | 2.8K |
| 11:08 | 5,055.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.8K |
| 11:09 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1.7K |
| 11:10 | 5,065.00 | 5,065.00 | 5,060.00 | 5,060.00 | 3.5K |
| 11:11 | 5,065.00 | 5,065.00 | 5,060.00 | 5,065.00 | 2.4K |
| 11:12 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 12.5K |
| 11:15 | 5,060.00 | 5,060.00 | 5,055.00 | 5,055.00 | 0.5K |
| 11:16 | 5,050.00 | 5,050.00 | 5,045.00 | 5,045.00 | 0.6K |
| 11:18 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 1.3K |
| 11:19 | 5,030.00 | 5,030.92 | 5,025.00 | 5,025.00 | 1.1K |
| 11:20 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 0.4K |
| 11:21 | 5,005.00 | 5,005.00 | 4,986.00 | 4,986.00 | 2.9K |
| 11:22 | 4,984.00 | 4,990.00 | 4,974.00 | 4,982.00 | 9.4K |
| 11:23 | 4,980.00 | 4,980.00 | 4,960.00 | 4,966.00 | 9.3K |
| 11:24 | 4,966.00 | 4,990.00 | 4,966.00 | 4,974.00 | 8.2K |
| 11:25 | 4,992.00 | 4,992.00 | 4,976.00 | 4,992.00 | 1.4K |
| 11:26 | 4,992.00 | 4,992.00 | 4,990.00 | 4,990.00 | 0.4K |
| 11:28 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 0.3K |
| 11:29 | 4,998.00 | 4,998.00 | 4,998.00 | 4,998.00 | 0.2K |
| 11:30 | 4,994.00 | 4,996.00 | 4,986.00 | 4,996.00 | 0.9K |
| 11:31 | 4,998.00 | 5,005.00 | 4,998.00 | 5,005.00 | 0.4K |
| 11:32 | 5,005.00 | 5,005.00 | 4,972.50 | 4,996.00 | 13.3K |
| 11:33 | 4,990.00 | 4,992.00 | 4,986.00 | 4,986.00 | 0.4K |
| 11:34 | 4,982.00 | 4,982.00 | 4,978.00 | 4,978.00 | 0.3K |
| 11:35 | 4,984.00 | 4,986.00 | 4,984.00 | 4,986.00 | 0.5K |
| 11:36 | 4,982.00 | 4,982.00 | 4,976.00 | 4,980.00 | 0.7K |
| 11:38 | 4,984.00 | 4,986.00 | 4,984.00 | 4,986.00 | 0.5K |
| 11:39 | 4,990.00 | 4,994.00 | 4,990.00 | 4,990.00 | 0.3K |
| 11:40 | 4,991.32 | 4,994.00 | 4,990.00 | 4,994.00 | 0.4K |
| 11:41 | 4,996.00 | 4,996.00 | 4,994.00 | 4,994.00 | 0.0K |
| 11:42 | 4,988.00 | 4,988.00 | 4,988.00 | 4,988.00 | 0.2K |
| 11:43 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 0.0K |
| 11:45 | 4,980.65 | 4,980.65 | 4,974.00 | 4,974.00 | 0.2K |
| 11:46 | 4,972.00 | 4,974.00 | 4,966.00 | 4,966.00 | 1.6K |
| 11:47 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | 0.0K |
| 11:48 | 4,952.00 | 4,952.00 | 4,952.00 | 4,952.00 | 0.1K |
| 11:49 | 4,952.00 | 4,952.00 | 4,952.00 | 4,952.00 | 0.0K |
| 11:50 | 4,958.00 | 4,958.00 | 4,952.00 | 4,952.00 | 0.8K |
| 11:51 | 4,952.00 | 4,952.00 | 4,952.00 | 4,952.00 | 0.0K |
| 11:53 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0K |
| 11:54 | 4,950.00 | 4,954.00 | 4,950.00 | 4,954.00 | 0.0K |
| 11:55 | 4,952.00 | 4,952.00 | 4,952.00 | 4,952.00 | 0.3K |
| 11:56 | 4,960.00 | 4,960.00 | 4,956.00 | 4,956.00 | 0.2K |
| 11:57 | 4,950.00 | 4,954.00 | 4,950.00 | 4,954.00 | 0.3K |
| 11:58 | 4,954.00 | 4,954.00 | 4,944.00 | 4,944.00 | 0.5K |
| 11:59 | 4,942.00 | 4,942.00 | 4,942.00 | 4,942.00 | 0.2K |
| 12:00 | 4,944.00 | 4,960.00 | 4,944.00 | 4,960.00 | 0.2K |
| 12:01 | 4,958.00 | 4,958.00 | 4,950.00 | 4,950.00 | 0.1K |
| 12:03 | 4,956.00 | 4,960.00 | 4,956.00 | 4,960.00 | 0.5K |
| 12:04 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 0.3K |
| 12:05 | 4,968.00 | 4,968.00 | 4,964.00 | 4,966.00 | 0.2K |
| 12:06 | 4,960.00 | 4,960.00 | 4,954.00 | 4,954.00 | 0.1K |
| 12:08 | 4,948.00 | 4,948.00 | 4,948.00 | 4,948.00 | 0.3K |
| 12:09 | 4,942.00 | 4,942.00 | 4,942.00 | 4,942.00 | 0.1K |
| 12:10 | 4,936.00 | 4,936.00 | 4,936.00 | 4,936.00 | 0.4K |
| 12:11 | 4,934.54 | 4,934.54 | 4,934.54 | 4,934.54 | 0.2K |
| 12:12 | 4,934.00 | 4,934.00 | 4,930.00 | 4,930.00 | 0.3K |
| 12:13 | 4,926.67 | 4,928.00 | 4,926.67 | 4,928.00 | 0.6K |
| 12:14 | 4,926.00 | 4,928.00 | 4,926.00 | 4,928.00 | 0.3K |
| 12:15 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 12:16 | 4,946.00 | 4,952.00 | 4,946.00 | 4,950.00 | 0.6K |
| 12:17 | 4,946.00 | 4,946.00 | 4,942.00 | 4,944.00 | 0.7K |
| 12:18 | 4,946.00 | 4,948.00 | 4,946.00 | 4,948.00 | 0.0K |
| 12:19 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 0.2K |
| 12:20 | 4,938.00 | 4,938.00 | 4,930.00 | 4,930.00 | 0.2K |
| 12:21 | 4,930.00 | 4,930.00 | 4,926.67 | 4,926.67 | 0.2K |
| 12:22 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.2K |
| 12:23 | 4,932.00 | 4,932.00 | 4,930.00 | 4,930.00 | 0.4K |
| 12:24 | 4,924.00 | 4,924.00 | 4,922.00 | 4,922.00 | 0.1K |
| 12:25 | 4,922.00 | 4,922.00 | 4,916.00 | 4,918.00 | 0.3K |
| 12:26 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 0.3K |
| 12:27 | 4,916.00 | 4,916.00 | 4,910.00 | 4,910.00 | 0.2K |
| 12:28 | 4,906.00 | 4,906.00 | 4,902.00 | 4,902.00 | 0.5K |
| 12:29 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 0.0K |
| 12:30 | 4,898.00 | 4,900.00 | 4,898.00 | 4,900.00 | 0.7K |
| 12:31 | 4,900.00 | 4,904.00 | 4,900.00 | 4,902.00 | 0.2K |
| 12:32 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 0.0K |
| 12:33 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.3K |
| 12:34 | 4,898.00 | 4,898.00 | 4,894.00 | 4,894.00 | 0.2K |
| 12:35 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 12:36 | 4,904.00 | 4,904.00 | 4,902.00 | 4,902.00 | 0.1K |
| 12:37 | 4,904.00 | 4,912.00 | 4,904.00 | 4,904.00 | 1.5K |
| 12:38 | 4,902.00 | 4,902.00 | 4,900.00 | 4,900.00 | 0.6K |
| 12:39 | 4,894.00 | 4,894.00 | 4,892.00 | 4,892.00 | 0.6K |
| 12:40 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 0.0K |
| 12:41 | 4,896.00 | 4,896.00 | 4,890.00 | 4,890.00 | 0.5K |
| 12:42 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 12:43 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 0.4K |
| 12:44 | 4,880.00 | 4,880.00 | 4,878.00 | 4,878.00 | 0.2K |
| 12:46 | 4,878.00 | 4,884.00 | 4,878.00 | 4,884.00 | 0.2K |
| 12:47 | 4,878.00 | 4,888.00 | 4,878.00 | 4,884.00 | 0.3K |
| 12:48 | 4,887.78 | 4,894.00 | 4,887.78 | 4,894.00 | 1.0K |
| 12:49 | 4,888.00 | 4,894.00 | 4,888.00 | 4,890.00 | 0.7K |
| 12:51 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 0.1K |
| 12:52 | 4,890.00 | 4,890.00 | 4,886.00 | 4,886.00 | 0.4K |
| 12:54 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 0.1K |
| 12:55 | 4,884.00 | 4,892.00 | 4,884.00 | 4,890.00 | 0.5K |
| 12:56 | 4,900.00 | 4,900.00 | 4,892.00 | 4,892.00 | 1.1K |
| 12:57 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.0K |
| 12:58 | 4,890.00 | 4,890.00 | 4,888.00 | 4,888.00 | 0.1K |
| 12:59 | 4,888.00 | 4,892.00 | 4,886.00 | 4,888.00 | 0.3K |
| 13:00 | 4,884.00 | 4,884.00 | 4,884.00 | 4,884.00 | 0.0K |
| 13:01 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 13:02 | 4,886.00 | 4,886.00 | 4,882.00 | 4,886.00 | 0.2K |
| 13:03 | 4,884.00 | 4,886.00 | 4,884.00 | 4,886.00 | 0.1K |
| 13:04 | 4,884.00 | 4,886.00 | 4,884.00 | 4,886.00 | 0.4K |
| 13:05 | 4,890.00 | 4,892.00 | 4,890.00 | 4,892.00 | 0.2K |
| 13:06 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.1K |
| 13:07 | 4,902.00 | 4,906.00 | 4,900.00 | 4,900.00 | 0.5K |
| 13:08 | 4,896.00 | 4,897.56 | 4,896.00 | 4,897.56 | 0.1K |
| 13:09 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.1K |
| 13:10 | 4,894.00 | 4,894.00 | 4,890.00 | 4,894.00 | 0.2K |
| 13:11 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 0.0K |
| 13:12 | 4,896.00 | 4,898.00 | 4,896.00 | 4,898.00 | 0.0K |
| 13:13 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.0K |
| 13:14 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.0K |
| 13:15 | 4,894.00 | 4,896.00 | 4,894.00 | 4,894.00 | 0.2K |
| 13:16 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 0.1K |
| 13:17 | 4,896.00 | 4,900.00 | 4,896.00 | 4,900.00 | 0.1K |
| 13:18 | 4,900.00 | 4,902.00 | 4,900.00 | 4,902.00 | 2.7K |
| 13:19 | 4,898.00 | 4,900.00 | 4,898.00 | 4,900.00 | 0.2K |
| 13:20 | 4,898.00 | 4,902.00 | 4,894.00 | 4,902.00 | 0.1K |
| 13:21 | 4,906.00 | 4,906.00 | 4,898.00 | 4,898.00 | 0.5K |
| 13:22 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.0K |
| 13:23 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.0K |
| 13:24 | 4,898.00 | 4,900.05 | 4,898.00 | 4,900.05 | 0.3K |
| 13:25 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.1K |
| 13:26 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0K |
| 13:27 | 4,900.00 | 4,904.00 | 4,900.00 | 4,904.00 | 0.4K |
| 13:28 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 0.0K |
| 13:30 | 4,912.00 | 4,918.00 | 4,912.00 | 4,918.00 | 1.2K |
| 13:31 | 4,904.00 | 4,904.00 | 4,900.00 | 4,900.00 | 0.5K |
| 13:32 | 4,898.00 | 4,900.00 | 4,896.00 | 4,896.00 | 0.5K |
| 13:33 | 4,896.00 | 4,900.00 | 4,896.00 | 4,900.00 | 0.4K |
| 13:34 | 4,902.00 | 4,908.00 | 4,902.00 | 4,902.00 | 0.4K |
| 13:35 | 4,904.00 | 4,904.00 | 4,902.00 | 4,902.00 | 0.3K |
| 13:36 | 4,899.40 | 4,899.40 | 4,892.00 | 4,892.00 | 0.3K |
| 13:37 | 4,886.00 | 4,886.00 | 4,882.00 | 4,882.00 | 0.3K |
| 13:38 | 4,880.00 | 4,882.00 | 4,880.00 | 4,882.00 | 0.2K |
| 13:39 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.1K |
| 13:40 | 4,881.56 | 4,881.56 | 4,874.00 | 4,878.00 | 1.0K |
| 13:41 | 4,878.00 | 4,884.00 | 4,878.00 | 4,884.00 | 0.2K |
| 13:42 | 4,884.00 | 4,886.00 | 4,884.00 | 4,886.00 | 0.3K |
| 13:43 | 4,888.00 | 4,888.00 | 4,886.00 | 4,886.00 | 0.1K |
| 13:44 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.2K |
| 13:45 | 4,886.00 | 4,886.00 | 4,880.00 | 4,886.00 | 1.0K |
| 13:46 | 4,882.00 | 4,886.00 | 4,882.00 | 4,886.00 | 0.1K |
| 13:47 | 4,890.00 | 4,890.00 | 4,888.00 | 4,888.00 | 0.2K |
| 13:48 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 13:49 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 0.3K |
| 13:50 | 4,894.00 | 4,894.00 | 4,891.56 | 4,891.56 | 0.3K |
| 13:51 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.0K |
| 13:52 | 4,896.00 | 4,902.00 | 4,896.00 | 4,902.00 | 0.5K |
| 13:54 | 4,898.00 | 4,898.00 | 4,896.00 | 4,896.00 | 0.3K |
| 13:55 | 4,896.00 | 4,902.00 | 4,896.00 | 4,898.00 | 0.8K |
| 13:56 | 4,898.00 | 4,902.00 | 4,898.00 | 4,902.00 | 0.2K |
| 13:57 | 4,896.00 | 4,904.00 | 4,894.00 | 4,904.00 | 14.9K |
| 13:58 | 4,904.00 | 4,904.00 | 4,890.00 | 4,890.00 | 5.5K |
| 13:59 | 4,888.00 | 4,890.00 | 4,888.00 | 4,890.00 | 0.2K |
| 14:00 | 4,896.00 | 4,906.00 | 4,896.00 | 4,906.00 | 0.6K |
| 14:01 | 4,920.00 | 4,924.00 | 4,920.00 | 4,924.00 | 0.4K |
| 14:02 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 0.2K |
| 14:03 | 4,928.00 | 4,934.00 | 4,928.00 | 4,934.00 | 0.1K |
| 14:04 | 4,934.00 | 4,938.00 | 4,934.00 | 4,938.00 | 0.6K |
| 14:05 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 0.0K |
| 14:06 | 4,950.00 | 4,950.00 | 4,944.00 | 4,944.00 | 0.3K |
| 14:07 | 4,942.00 | 4,944.00 | 4,942.00 | 4,944.00 | 0.1K |
| 14:08 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 14:09 | 4,938.00 | 4,944.00 | 4,938.00 | 4,944.00 | 0.2K |
| 14:10 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 0.1K |
| 14:12 | 4,928.00 | 4,928.00 | 4,928.00 | 4,928.00 | 0.2K |
| 14:13 | 4,918.00 | 4,920.00 | 4,918.00 | 4,920.00 | 0.3K |
| 14:14 | 4,916.00 | 4,920.00 | 4,916.00 | 4,920.00 | 0.1K |
| 14:15 | 4,918.00 | 4,922.00 | 4,918.00 | 4,922.00 | 0.3K |
| 14:16 | 4,924.00 | 4,924.00 | 4,922.00 | 4,922.00 | 0.2K |
| 14:17 | 4,924.00 | 4,926.00 | 4,924.00 | 4,926.00 | 0.5K |
| 14:18 | 4,930.00 | 4,930.00 | 4,922.00 | 4,924.00 | 0.4K |
| 14:19 | 4,924.00 | 4,926.00 | 4,924.00 | 4,926.00 | 0.5K |
| 14:20 | 4,924.00 | 4,928.00 | 4,924.00 | 4,928.00 | 0.7K |
| 14:21 | 4,932.00 | 4,932.00 | 4,932.00 | 4,932.00 | 1.2K |
| 14:22 | 4,932.00 | 4,932.00 | 4,926.00 | 4,928.00 | 0.5K |
| 14:23 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.2K |
| 14:24 | 4,932.00 | 4,934.00 | 4,932.00 | 4,934.00 | 0.0K |
| 14:25 | 4,936.00 | 4,936.00 | 4,934.00 | 4,934.00 | 0.2K |
| 14:26 | 4,932.00 | 4,932.00 | 4,924.00 | 4,924.00 | 0.2K |
| 14:27 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.2K |
| 14:28 | 4,922.00 | 4,924.00 | 4,922.00 | 4,924.00 | 0.2K |
| 14:30 | 4,926.00 | 4,936.00 | 4,926.00 | 4,932.00 | 0.6K |
| 14:31 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 0.1K |
| 14:32 | 4,928.00 | 4,932.00 | 4,924.00 | 4,924.00 | 0.5K |
| 14:33 | 4,920.00 | 4,920.00 | 4,916.00 | 4,916.00 | 0.2K |
| 14:34 | 4,912.00 | 4,920.00 | 4,912.00 | 4,920.00 | 0.5K |
| 14:35 | 4,926.00 | 4,926.00 | 4,914.00 | 4,914.00 | 0.3K |
| 14:36 | 4,910.00 | 4,910.00 | 4,902.00 | 4,902.00 | 0.2K |
| 14:37 | 4,904.00 | 4,906.00 | 4,904.00 | 4,906.00 | 0.1K |
| 14:38 | 4,904.00 | 4,904.00 | 4,904.00 | 4,904.00 | 0.3K |
| 14:39 | 4,902.00 | 4,912.00 | 4,902.00 | 4,912.00 | 0.2K |
| 14:40 | 4,908.00 | 4,908.00 | 4,904.00 | 4,904.00 | 0.1K |
| 14:41 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 0.2K |
| 14:42 | 4,904.00 | 4,906.00 | 4,900.00 | 4,906.00 | 1.4K |
| 14:43 | 4,904.00 | 4,912.00 | 4,902.00 | 4,912.00 | 0.9K |
| 14:45 | 4,918.00 | 4,918.00 | 4,910.00 | 4,918.00 | 1.3K |
| 14:46 | 4,919.56 | 4,920.00 | 4,914.00 | 4,920.00 | 0.5K |
| 14:47 | 4,928.00 | 4,928.00 | 4,926.00 | 4,926.00 | 0.4K |
| 14:49 | 4,920.00 | 4,920.00 | 4,908.00 | 4,908.00 | 0.8K |
| 14:50 | 4,908.00 | 4,908.00 | 4,906.00 | 4,906.00 | 0.2K |
| 14:51 | 4,908.00 | 4,908.00 | 4,902.00 | 4,902.00 | 0.3K |
| 14:52 | 4,902.00 | 4,910.00 | 4,902.00 | 4,910.00 | 0.1K |
| 14:53 | 4,914.00 | 4,914.00 | 4,912.00 | 4,912.00 | 0.3K |
| 14:54 | 4,910.00 | 4,912.00 | 4,906.00 | 4,906.00 | 0.2K |
| 14:55 | 4,906.00 | 4,910.00 | 4,906.00 | 4,906.00 | 0.5K |
| 14:56 | 4,902.00 | 4,906.00 | 4,902.00 | 4,902.00 | 0.2K |
| 14:57 | 4,904.00 | 4,906.00 | 4,902.00 | 4,906.00 | 0.2K |
| 14:58 | 4,912.00 | 4,918.00 | 4,912.00 | 4,918.00 | 0.5K |
| 14:59 | 4,918.00 | 4,918.00 | 4,910.00 | 4,910.00 | 1.4K |
| 15:00 | 4,906.00 | 4,908.00 | 4,904.00 | 4,904.00 | 0.9K |
| 15:01 | 4,902.00 | 4,902.00 | 4,900.00 | 4,900.00 | 0.2K |
| 15:02 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.0K |
| 15:03 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 0.2K |
| 15:04 | 4,891.93 | 4,896.00 | 4,886.00 | 4,886.00 | 0.2K |
| 15:05 | 4,886.00 | 4,886.00 | 4,882.00 | 4,882.00 | 0.1K |
| 15:06 | 4,880.00 | 4,882.00 | 4,878.00 | 4,878.00 | 0.1K |
| 15:07 | 4,878.00 | 4,882.00 | 4,876.00 | 4,882.00 | 0.2K |
| 15:08 | 4,880.00 | 4,884.00 | 4,880.00 | 4,884.00 | 0.3K |
| 15:09 | 4,880.00 | 4,880.00 | 4,878.00 | 4,878.00 | 0.2K |
| 15:10 | 4,874.00 | 4,874.00 | 4,868.00 | 4,868.00 | 0.2K |
| 15:11 | 4,864.00 | 4,880.00 | 4,864.00 | 4,880.00 | 0.8K |
| 15:12 | 4,876.00 | 4,876.00 | 4,864.00 | 4,864.00 | 0.3K |
| 15:13 | 4,866.00 | 4,866.00 | 4,862.00 | 4,862.00 | 0.3K |
| 15:14 | 4,866.00 | 4,868.00 | 4,864.00 | 4,866.00 | 0.7K |
| 15:15 | 4,864.00 | 4,864.00 | 4,860.00 | 4,860.00 | 0.3K |
| 15:16 | 4,862.00 | 4,865.11 | 4,862.00 | 4,865.11 | 0.5K |
| 15:17 | 4,868.00 | 4,880.00 | 4,868.00 | 4,880.00 | 0.5K |
| 15:18 | 4,876.00 | 4,884.00 | 4,874.00 | 4,884.00 | 0.9K |
| 15:19 | 4,888.00 | 4,890.00 | 4,886.00 | 4,890.00 | 0.3K |
| 15:20 | 4,892.00 | 4,892.00 | 4,890.00 | 4,890.00 | 0.6K |
| 15:21 | 4,893.42 | 4,893.42 | 4,893.42 | 4,893.42 | 0.0K |
| 15:22 | 4,889.93 | 4,898.00 | 4,889.93 | 4,898.00 | 1.5K |
| 15:23 | 4,896.00 | 4,896.00 | 4,894.00 | 4,894.00 | 0.1K |
| 15:24 | 4,892.00 | 4,894.00 | 4,892.00 | 4,894.00 | 0.1K |
| 15:25 | 4,890.00 | 4,890.00 | 4,880.00 | 4,880.00 | 0.5K |
| 15:26 | 4,878.00 | 4,882.00 | 4,878.00 | 4,880.00 | 0.7K |
| 15:27 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 0.0K |
| 15:28 | 4,878.00 | 4,880.00 | 4,876.00 | 4,876.00 | 0.3K |
| 15:29 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | 0.2K |
| 15:30 | 4,876.00 | 4,886.00 | 4,876.00 | 4,886.00 | 0.5K |
| 15:31 | 4,886.00 | 4,886.00 | 4,878.00 | 4,878.00 | 0.4K |
| 15:32 | 4,880.00 | 4,880.00 | 4,878.00 | 4,880.00 | 0.1K |
| 15:33 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | 0.0K |
| 15:34 | 4,870.00 | 4,870.00 | 4,864.00 | 4,864.00 | 1.0K |
| 15:35 | 4,866.00 | 4,868.00 | 4,866.00 | 4,866.33 | 0.5K |
| 15:36 | 4,860.00 | 4,864.00 | 4,860.00 | 4,864.00 | 0.4K |
| 15:37 | 4,866.00 | 4,868.00 | 4,864.00 | 4,864.00 | 0.7K |
| 15:38 | 4,862.00 | 4,866.00 | 4,862.00 | 4,866.00 | 0.5K |
| 15:39 | 4,870.00 | 4,870.00 | 4,866.00 | 4,866.00 | 0.5K |
| 15:40 | 4,864.00 | 4,864.00 | 4,858.00 | 4,858.00 | 0.3K |
| 15:41 | 4,860.00 | 4,866.00 | 4,860.00 | 4,866.00 | 0.2K |
| 15:42 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | 0.1K |
| 15:43 | 4,862.00 | 4,862.00 | 4,852.00 | 4,852.00 | 0.4K |
| 15:44 | 4,856.00 | 4,856.00 | 4,852.00 | 4,852.00 | 0.4K |
| 15:45 | 4,850.00 | 4,850.00 | 4,844.00 | 4,844.00 | 0.7K |
| 15:46 | 4,842.00 | 4,844.33 | 4,840.00 | 4,840.00 | 0.1K |
| 15:47 | 4,838.00 | 4,840.00 | 4,834.00 | 4,834.00 | 2.1K |
| 15:48 | 4,834.00 | 4,834.00 | 4,832.00 | 4,834.00 | 0.3K |
| 15:49 | 4,834.00 | 4,834.00 | 4,830.00 | 4,830.00 | 0.2K |
| 15:50 | 4,834.00 | 4,834.00 | 4,826.00 | 4,830.00 | 1.5K |
| 15:51 | 4,832.00 | 4,840.00 | 4,832.00 | 4,840.00 | 0.4K |
| 15:52 | 4,842.00 | 4,846.00 | 4,842.00 | 4,846.00 | 0.5K |
| 15:53 | 4,850.00 | 4,854.00 | 4,850.00 | 4,852.00 | 0.4K |
| 15:54 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0.3K |
| 15:55 | 4,846.00 | 4,848.00 | 4,842.00 | 4,846.00 | 0.4K |
| 15:56 | 4,846.00 | 4,850.00 | 4,840.00 | 4,850.00 | 1.0K |
| 15:57 | 4,852.00 | 4,855.54 | 4,852.00 | 4,855.54 | 0.3K |
| 15:58 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0.1K |
| 15:59 | 4,848.00 | 4,848.00 | 4,840.00 | 4,844.00 | 0.9K |
| 16:00 | 4,846.00 | 4,848.00 | 4,842.00 | 4,848.00 | 0.6K |
| 16:01 | 4,848.00 | 4,878.00 | 4,842.00 | 4,876.00 | 4.0K |
| 16:02 | 4,872.00 | 4,874.00 | 4,870.00 | 4,874.00 | 0.3K |
| 16:03 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | 0.0K |
| 16:04 | 4,878.00 | 4,886.00 | 4,878.00 | 4,886.00 | 1.3K |
| 16:05 | 4,878.00 | 4,878.00 | 4,870.00 | 4,878.00 | 0.7K |
| 16:06 | 4,874.00 | 4,876.00 | 4,872.00 | 4,876.00 | 0.7K |
| 16:07 | 4,868.00 | 4,874.00 | 4,864.00 | 4,864.00 | 0.5K |
| 16:08 | 4,864.00 | 4,864.00 | 4,862.00 | 4,862.00 | 0.2K |
| 16:09 | 4,870.00 | 4,872.00 | 4,860.00 | 4,860.00 | 0.4K |
| 16:10 | 4,862.00 | 4,864.89 | 4,862.00 | 4,864.00 | 0.9K |
| 16:11 | 4,860.00 | 4,864.00 | 4,860.00 | 4,862.00 | 0.8K |
| 16:12 | 4,866.00 | 4,870.00 | 4,866.00 | 4,870.00 | 0.6K |
| 16:13 | 4,868.00 | 4,876.00 | 4,868.00 | 4,874.00 | 0.7K |
| 16:14 | 4,874.00 | 4,874.00 | 4,866.00 | 4,870.00 | 0.7K |
| 16:15 | 4,872.00 | 4,872.00 | 4,868.00 | 4,868.00 | 0.6K |
| 16:16 | 4,866.00 | 4,872.00 | 4,866.00 | 4,870.00 | 1.0K |
| 16:17 | 4,868.00 | 4,874.00 | 4,868.00 | 4,872.00 | 1.5K |
| 16:18 | 4,876.00 | 4,876.00 | 4,870.00 | 4,870.00 | 0.4K |
| 16:19 | 4,868.00 | 4,868.00 | 4,856.00 | 4,856.00 | 0.7K |
| 16:20 | 4,858.00 | 4,858.00 | 4,856.00 | 4,858.00 | 0.3K |
| 16:21 | 4,864.00 | 4,864.00 | 4,858.00 | 4,864.00 | 0.9K |
| 16:22 | 4,860.00 | 4,862.00 | 4,854.00 | 4,862.00 | 0.9K |
| 16:23 | 4,858.00 | 4,858.00 | 4,856.00 | 4,856.00 | 0.2K |
| 16:24 | 4,860.00 | 4,860.00 | 4,856.00 | 4,858.00 | 0.3K |
| 16:25 | 4,856.00 | 4,856.00 | 4,848.00 | 4,852.00 | 1.3K |
| 16:26 | 4,850.00 | 4,852.00 | 4,850.00 | 4,852.00 | 0.5K |
| 16:27 | 4,852.00 | 4,860.00 | 4,852.00 | 4,858.00 | 1.4K |
| 16:28 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | 0.1K |
| 16:29 | 4,856.00 | 4,856.00 | 4,842.00 | 4,842.00 | 2.6K |
| 16:35 | 4,834.00 | 4,858.03 | 4,834.00 | 4,834.00 | 178.3K |