432.68
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 400.76 | 400.80 | 400.28 | 400.53 | 2,090.6K |
| 09:31 | 400.40 | 400.40 | 398.87 | 399.18 | 372.6K |
| 09:32 | 398.87 | 398.89 | 398.30 | 398.47 | 328.2K |
| 09:33 | 398.02 | 398.03 | 397.55 | 397.79 | 325.0K |
| 09:34 | 397.75 | 397.95 | 397.54 | 397.66 | 181.2K |
| 09:35 | 397.60 | 398.21 | 397.46 | 398.05 | 317.7K |
| 09:36 | 398.18 | 398.32 | 398.00 | 398.26 | 258.7K |
| 09:37 | 398.07 | 398.21 | 397.84 | 397.94 | 190.5K |
| 09:38 | 398.06 | 398.38 | 398.02 | 398.26 | 285.6K |
| 09:39 | 398.31 | 398.31 | 398.02 | 398.21 | 178.1K |
| 09:40 | 398.14 | 398.14 | 397.65 | 398.01 | 262.3K |
| 09:41 | 397.95 | 398.06 | 397.53 | 397.60 | 211.2K |
| 09:42 | 397.62 | 397.65 | 396.95 | 396.95 | 264.4K |
| 09:43 | 396.95 | 397.21 | 396.95 | 397.13 | 147.8K |
| 09:44 | 397.11 | 397.48 | 397.11 | 397.14 | 196.0K |
| 09:45 | 397.13 | 397.14 | 396.74 | 396.74 | 197.8K |
| 09:46 | 396.89 | 396.95 | 396.67 | 396.67 | 184.0K |
| 09:47 | 396.66 | 396.66 | 396.08 | 396.08 | 263.4K |
| 09:48 | 395.80 | 396.16 | 395.65 | 396.16 | 283.9K |
| 09:49 | 395.98 | 396.27 | 395.95 | 395.99 | 227.3K |
| 09:50 | 395.87 | 396.13 | 395.76 | 395.78 | 212.2K |
| 09:51 | 395.68 | 396.06 | 395.26 | 395.26 | 305.3K |
| 09:52 | 395.20 | 395.20 | 394.72 | 394.95 | 295.3K |
| 09:53 | 394.92 | 395.04 | 394.71 | 394.80 | 198.6K |
| 09:54 | 394.85 | 395.20 | 394.68 | 394.68 | 276.8K |
| 09:55 | 394.65 | 395.07 | 394.61 | 395.07 | 202.8K |
| 09:56 | 395.07 | 395.37 | 395.02 | 395.37 | 181.7K |
| 09:57 | 395.49 | 395.83 | 395.49 | 395.83 | 183.2K |
| 09:58 | 395.83 | 395.93 | 395.68 | 395.87 | 177.4K |
| 09:59 | 395.81 | 395.81 | 395.31 | 395.48 | 186.4K |
| 10:00 | 395.36 | 395.38 | 394.99 | 395.22 | 256.7K |
| 10:01 | 395.27 | 395.42 | 395.23 | 395.42 | 500.6K |
| 10:02 | 395.50 | 396.14 | 395.50 | 396.14 | 275.3K |
| 10:03 | 396.19 | 396.73 | 396.19 | 396.70 | 227.4K |
| 10:04 | 396.73 | 396.73 | 396.38 | 396.38 | 245.5K |
| 10:05 | 396.37 | 396.62 | 396.25 | 396.52 | 163.1K |
| 10:06 | 396.55 | 397.07 | 396.54 | 396.99 | 197.2K |
| 10:07 | 397.05 | 397.18 | 396.78 | 396.78 | 253.1K |
| 10:08 | 396.80 | 396.80 | 396.50 | 396.57 | 351.2K |
| 10:09 | 396.50 | 396.50 | 396.15 | 396.20 | 273.1K |
| 10:10 | 396.17 | 396.43 | 396.07 | 396.43 | 238.8K |
| 10:11 | 396.39 | 396.40 | 396.19 | 396.20 | 196.2K |
| 10:12 | 396.22 | 396.53 | 396.16 | 396.53 | 263.8K |
| 10:13 | 396.56 | 396.65 | 396.52 | 396.55 | 196.1K |
| 10:14 | 396.48 | 396.68 | 396.43 | 396.51 | 283.1K |
| 10:15 | 396.50 | 396.74 | 396.48 | 396.74 | 275.0K |
| 10:16 | 396.70 | 396.81 | 396.58 | 396.58 | 393.1K |
| 10:17 | 396.76 | 396.81 | 396.63 | 396.69 | 309.0K |
| 10:18 | 396.57 | 396.57 | 396.30 | 396.48 | 154.3K |
| 10:19 | 396.40 | 396.59 | 396.34 | 396.59 | 143.2K |
| 10:20 | 396.55 | 396.61 | 396.37 | 396.37 | 234.8K |
| 10:21 | 396.42 | 396.42 | 396.01 | 396.03 | 306.2K |
| 10:22 | 396.06 | 396.37 | 396.00 | 396.34 | 201.4K |
| 10:23 | 396.35 | 396.46 | 396.17 | 396.31 | 214.9K |
| 10:24 | 396.18 | 396.18 | 393.40 | 393.54 | 2,254.8K |
| 10:25 | 393.27 | 393.27 | 391.12 | 391.93 | 2,587.4K |
| 10:26 | 392.65 | 394.29 | 392.65 | 394.28 | 1,216.9K |
| 10:27 | 394.37 | 395.27 | 394.37 | 395.27 | 1,162.5K |
| 10:28 | 395.27 | 395.50 | 395.21 | 395.45 | 681.9K |
| 10:29 | 395.48 | 395.48 | 394.94 | 395.33 | 636.8K |
| 10:30 | 395.17 | 395.17 | 394.21 | 394.60 | 843.1K |
| 10:31 | 394.78 | 395.05 | 394.15 | 395.05 | 628.9K |
| 10:32 | 395.05 | 395.66 | 395.05 | 395.34 | 190.4K |
| 10:33 | 395.28 | 395.38 | 395.06 | 395.37 | 260.6K |
| 10:34 | 395.27 | 395.50 | 395.02 | 395.02 | 290.2K |
| 10:35 | 395.11 | 395.46 | 394.67 | 395.14 | 472.3K |
| 10:36 | 395.54 | 396.41 | 395.54 | 396.24 | 917.8K |
| 10:37 | 396.37 | 396.57 | 395.64 | 395.99 | 479.2K |
| 10:38 | 395.98 | 396.57 | 395.91 | 396.45 | 338.2K |
| 10:39 | 396.27 | 396.58 | 396.27 | 396.52 | 390.2K |
| 10:40 | 396.29 | 396.35 | 395.83 | 395.83 | 360.8K |
| 10:41 | 395.94 | 396.02 | 395.70 | 396.02 | 292.6K |
| 10:42 | 395.98 | 396.19 | 395.97 | 396.17 | 217.5K |
| 10:43 | 396.28 | 396.74 | 396.28 | 396.74 | 311.5K |
| 10:44 | 396.77 | 396.77 | 396.59 | 396.60 | 353.5K |
| 10:45 | 396.62 | 396.93 | 396.62 | 396.74 | 258.2K |
| 10:46 | 396.91 | 397.05 | 396.53 | 396.53 | 356.2K |
| 10:47 | 396.63 | 396.65 | 396.35 | 396.35 | 274.2K |
| 10:48 | 396.36 | 396.36 | 395.93 | 395.93 | 354.5K |
| 10:49 | 395.69 | 395.69 | 395.35 | 395.37 | 257.6K |
| 10:50 | 395.37 | 395.37 | 394.98 | 395.12 | 143.1K |
| 10:51 | 395.10 | 395.51 | 395.10 | 395.30 | 161.4K |
| 10:52 | 395.36 | 395.76 | 395.36 | 395.46 | 177.4K |
| 10:53 | 395.36 | 395.85 | 395.33 | 395.84 | 306.7K |
| 10:54 | 395.84 | 395.87 | 395.55 | 395.55 | 265.4K |
| 10:55 | 395.57 | 395.57 | 395.26 | 395.26 | 174.3K |
| 10:56 | 395.21 | 395.22 | 395.14 | 395.20 | 314.8K |
| 10:57 | 395.21 | 395.21 | 394.95 | 395.01 | 304.4K |
| 10:58 | 395.04 | 395.04 | 394.81 | 394.88 | 296.3K |
| 10:59 | 394.80 | 394.80 | 394.68 | 394.78 | 413.1K |
| 11:00 | 394.82 | 394.82 | 394.20 | 394.20 | 298.8K |
| 11:01 | 394.28 | 394.28 | 393.74 | 393.74 | 291.6K |
| 11:02 | 393.80 | 393.95 | 393.68 | 393.72 | 159.5K |
| 11:03 | 393.79 | 394.56 | 393.79 | 394.56 | 174.7K |
| 11:04 | 394.52 | 394.63 | 394.42 | 394.51 | 161.0K |
| 11:05 | 394.56 | 394.75 | 394.56 | 394.69 | 264.9K |
| 11:06 | 394.66 | 394.66 | 394.44 | 394.50 | 374.5K |
| 11:07 | 394.54 | 394.70 | 394.53 | 394.70 | 375.4K |
| 11:08 | 394.77 | 394.78 | 394.53 | 394.59 | 282.8K |
| 11:09 | 394.57 | 394.62 | 394.52 | 394.61 | 224.9K |
| 11:10 | 394.66 | 394.75 | 394.52 | 394.74 | 222.9K |
| 11:11 | 394.77 | 395.00 | 394.76 | 395.00 | 142.3K |
| 11:12 | 395.05 | 395.15 | 395.02 | 395.15 | 310.4K |
| 11:13 | 395.12 | 395.12 | 395.02 | 395.05 | 203.4K |
| 11:14 | 395.06 | 395.27 | 395.06 | 395.21 | 240.2K |
| 11:15 | 395.24 | 395.24 | 394.95 | 394.96 | 258.5K |
| 11:16 | 394.95 | 394.97 | 394.86 | 394.86 | 164.3K |
| 11:17 | 394.82 | 394.96 | 394.82 | 394.96 | 129.6K |
| 11:18 | 395.13 | 395.15 | 394.93 | 394.93 | 139.6K |
| 11:19 | 394.84 | 394.84 | 394.62 | 394.62 | 227.1K |
| 11:20 | 394.64 | 394.64 | 394.50 | 394.50 | 199.8K |
| 11:21 | 394.46 | 394.60 | 394.46 | 394.54 | 200.7K |
| 11:22 | 394.49 | 394.70 | 394.49 | 394.70 | 288.0K |
| 11:23 | 394.73 | 394.73 | 394.41 | 394.50 | 250.3K |
| 11:24 | 394.46 | 394.69 | 394.31 | 394.69 | 228.8K |
| 11:25 | 394.79 | 394.93 | 394.78 | 394.91 | 232.4K |
| 11:26 | 394.94 | 394.99 | 394.80 | 394.80 | 143.2K |
| 11:27 | 394.80 | 394.97 | 394.79 | 394.92 | 202.4K |
| 11:28 | 394.93 | 394.98 | 394.73 | 394.75 | 116.5K |
| 11:29 | 394.72 | 394.79 | 394.68 | 394.68 | 72.9K |
| 11:30 | 394.64 | 394.84 | 394.64 | 394.77 | 175.2K |
| 11:31 | 394.82 | 394.91 | 394.81 | 394.91 | 151.4K |
| 11:32 | 394.94 | 395.04 | 394.92 | 394.92 | 139.2K |
| 11:33 | 394.95 | 395.31 | 394.95 | 395.29 | 427.2K |
| 11:34 | 395.31 | 395.31 | 395.18 | 395.18 | 339.7K |
| 11:35 | 395.13 | 395.39 | 395.13 | 395.39 | 316.8K |
| 11:36 | 395.36 | 395.52 | 395.32 | 395.46 | 271.0K |
| 11:37 | 395.66 | 395.81 | 395.66 | 395.81 | 264.0K |
| 11:38 | 395.83 | 395.83 | 395.65 | 395.67 | 194.7K |
| 11:39 | 395.69 | 395.74 | 395.64 | 395.66 | 95.8K |
| 11:40 | 395.64 | 395.71 | 395.64 | 395.64 | 94.0K |
| 11:41 | 395.61 | 395.61 | 395.36 | 395.37 | 167.3K |
| 11:42 | 395.44 | 395.44 | 395.31 | 395.31 | 82.7K |
| 11:43 | 395.48 | 395.48 | 395.32 | 395.34 | 208.2K |
| 11:44 | 395.35 | 395.39 | 395.19 | 395.19 | 187.8K |
| 11:45 | 395.19 | 395.31 | 395.19 | 395.30 | 326.2K |
| 11:46 | 395.30 | 395.43 | 395.29 | 395.37 | 125.9K |
| 11:47 | 395.41 | 395.47 | 395.40 | 395.43 | 132.6K |
| 11:48 | 395.48 | 395.63 | 395.45 | 395.63 | 121.0K |
| 11:49 | 395.56 | 395.57 | 395.47 | 395.51 | 103.9K |
| 11:50 | 395.57 | 395.65 | 395.50 | 395.64 | 65.2K |
| 11:51 | 395.63 | 395.70 | 395.59 | 395.70 | 73.2K |
| 11:52 | 395.70 | 395.71 | 395.59 | 395.59 | 104.5K |
| 11:53 | 395.62 | 395.69 | 395.43 | 395.43 | 140.6K |
| 11:54 | 395.40 | 395.41 | 395.25 | 395.30 | 102.9K |
| 11:55 | 395.30 | 395.45 | 395.28 | 395.45 | 129.3K |
| 11:56 | 395.44 | 395.55 | 395.44 | 395.55 | 222.6K |
| 11:57 | 395.48 | 395.48 | 395.43 | 395.45 | 79.1K |
| 11:58 | 395.40 | 395.45 | 395.25 | 395.29 | 124.9K |
| 11:59 | 395.26 | 395.35 | 395.26 | 395.34 | 111.5K |
| 12:00 | 395.33 | 395.43 | 395.33 | 395.43 | 103.3K |
| 12:01 | 395.43 | 395.47 | 395.34 | 395.41 | 229.2K |
| 12:02 | 395.38 | 395.41 | 395.15 | 395.15 | 196.1K |
| 12:03 | 395.18 | 395.18 | 395.08 | 395.08 | 38.2K |
| 12:04 | 395.05 | 395.17 | 394.96 | 395.15 | 138.3K |
| 12:05 | 395.18 | 395.50 | 395.18 | 395.49 | 267.3K |
| 12:06 | 395.48 | 395.64 | 395.48 | 395.63 | 340.4K |
| 12:07 | 395.59 | 395.75 | 395.39 | 395.53 | 331.1K |
| 12:08 | 395.51 | 395.57 | 395.49 | 395.57 | 94.9K |
| 12:09 | 395.58 | 395.69 | 395.52 | 395.60 | 94.9K |
| 12:10 | 395.63 | 395.72 | 395.58 | 395.72 | 92.8K |
| 12:11 | 395.70 | 395.75 | 395.61 | 395.75 | 62.8K |
| 12:12 | 395.74 | 395.74 | 395.60 | 395.69 | 80.0K |
| 12:13 | 395.73 | 395.92 | 395.69 | 395.69 | 177.1K |
| 12:14 | 395.64 | 395.92 | 395.64 | 395.89 | 120.8K |
| 12:15 | 395.93 | 396.01 | 395.88 | 395.90 | 177.4K |
| 12:16 | 395.94 | 396.06 | 395.94 | 396.06 | 110.3K |
| 12:17 | 396.02 | 396.05 | 395.95 | 396.03 | 145.9K |
| 12:18 | 396.00 | 396.00 | 395.84 | 395.84 | 133.1K |
| 12:19 | 395.84 | 395.89 | 395.77 | 395.83 | 70.0K |
| 12:20 | 395.85 | 395.85 | 395.66 | 395.80 | 157.7K |
| 12:21 | 395.78 | 395.88 | 395.78 | 395.83 | 174.7K |
| 12:22 | 395.86 | 395.87 | 395.65 | 395.66 | 99.2K |
| 12:23 | 395.64 | 395.64 | 395.44 | 395.49 | 137.2K |
| 12:24 | 395.50 | 395.50 | 395.23 | 395.23 | 67.0K |
| 12:25 | 395.25 | 395.33 | 395.23 | 395.32 | 60.6K |
| 12:26 | 395.34 | 395.40 | 395.27 | 395.27 | 62.4K |
| 12:27 | 395.28 | 395.31 | 395.21 | 395.30 | 110.7K |
| 12:28 | 395.29 | 395.30 | 395.20 | 395.29 | 93.4K |
| 12:29 | 395.30 | 395.30 | 395.21 | 395.26 | 98.8K |
| 12:30 | 395.31 | 395.36 | 395.28 | 395.35 | 114.8K |
| 12:31 | 395.37 | 395.37 | 395.26 | 395.29 | 72.9K |
| 12:32 | 395.28 | 395.32 | 395.19 | 395.32 | 81.7K |
| 12:33 | 395.32 | 395.36 | 395.30 | 395.33 | 47.7K |
| 12:34 | 395.32 | 395.40 | 395.32 | 395.40 | 56.6K |
| 12:35 | 395.40 | 395.48 | 395.40 | 395.41 | 66.1K |
| 12:36 | 395.42 | 395.45 | 395.32 | 395.45 | 155.1K |
| 12:37 | 395.49 | 395.62 | 395.49 | 395.55 | 119.8K |
| 12:38 | 395.54 | 395.54 | 395.44 | 395.45 | 79.0K |
| 12:39 | 395.46 | 395.52 | 395.42 | 395.45 | 73.7K |
| 12:40 | 395.51 | 395.54 | 395.46 | 395.51 | 93.2K |
| 12:41 | 395.50 | 395.58 | 395.46 | 395.55 | 80.4K |
| 12:42 | 395.53 | 395.58 | 395.51 | 395.58 | 72.0K |
| 12:43 | 395.57 | 395.59 | 395.51 | 395.51 | 87.4K |
| 12:44 | 395.45 | 395.45 | 395.34 | 395.34 | 112.3K |
| 12:45 | 395.35 | 395.35 | 395.22 | 395.28 | 54.6K |
| 12:46 | 395.29 | 395.29 | 395.07 | 395.08 | 94.5K |
| 12:47 | 395.09 | 395.12 | 394.78 | 394.78 | 79.5K |
| 12:48 | 394.76 | 394.76 | 394.67 | 394.67 | 69.9K |
| 12:49 | 394.58 | 394.84 | 394.56 | 394.84 | 200.9K |
| 12:50 | 394.85 | 394.92 | 394.84 | 394.92 | 46.2K |
| 12:51 | 394.93 | 394.96 | 394.81 | 394.81 | 54.0K |
| 12:52 | 394.82 | 394.82 | 394.71 | 394.71 | 72.0K |
| 12:53 | 394.65 | 394.66 | 394.51 | 394.51 | 81.3K |
| 12:54 | 394.54 | 394.62 | 394.54 | 394.60 | 56.4K |
| 12:55 | 394.60 | 394.60 | 394.47 | 394.49 | 75.2K |
| 12:56 | 394.49 | 394.50 | 394.42 | 394.50 | 71.5K |
| 12:57 | 394.51 | 394.65 | 394.47 | 394.65 | 66.7K |
| 12:58 | 394.65 | 394.65 | 394.50 | 394.50 | 93.7K |
| 12:59 | 394.51 | 394.52 | 394.43 | 394.46 | 122.6K |
| 13:00 | 394.44 | 394.53 | 394.39 | 394.49 | 96.1K |
| 13:01 | 394.50 | 394.65 | 394.50 | 394.60 | 97.0K |
| 13:02 | 394.61 | 394.62 | 394.53 | 394.53 | 117.7K |
| 13:03 | 394.56 | 394.60 | 394.52 | 394.56 | 84.4K |
| 13:04 | 394.54 | 394.62 | 394.51 | 394.59 | 59.8K |
| 13:05 | 394.59 | 394.83 | 394.59 | 394.82 | 192.9K |
| 13:06 | 394.85 | 394.88 | 394.76 | 394.78 | 151.7K |
| 13:07 | 394.78 | 394.78 | 394.61 | 394.63 | 114.9K |
| 13:08 | 394.61 | 394.61 | 394.53 | 394.53 | 95.7K |
| 13:09 | 394.55 | 394.55 | 394.50 | 394.52 | 49.8K |
| 13:10 | 394.52 | 394.54 | 394.42 | 394.42 | 76.5K |
| 13:11 | 394.38 | 394.46 | 394.37 | 394.46 | 119.7K |
| 13:12 | 394.45 | 394.46 | 394.34 | 394.35 | 174.1K |
| 13:13 | 394.38 | 394.40 | 394.30 | 394.30 | 118.8K |
| 13:14 | 394.30 | 394.31 | 394.17 | 394.17 | 95.3K |
| 13:15 | 394.18 | 394.21 | 393.85 | 393.87 | 217.7K |
| 13:16 | 393.95 | 394.03 | 393.90 | 394.03 | 95.5K |
| 13:17 | 394.07 | 394.10 | 393.94 | 393.94 | 122.7K |
| 13:18 | 394.00 | 394.00 | 393.77 | 393.91 | 173.3K |
| 13:19 | 393.90 | 393.91 | 393.80 | 393.81 | 42.2K |
| 13:20 | 393.80 | 393.86 | 393.72 | 393.84 | 90.3K |
| 13:21 | 393.79 | 393.85 | 393.78 | 393.82 | 37.4K |
| 13:22 | 393.80 | 393.88 | 393.77 | 393.77 | 62.5K |
| 13:23 | 393.78 | 393.78 | 393.67 | 393.72 | 109.7K |
| 13:24 | 393.71 | 393.79 | 393.69 | 393.79 | 76.6K |
| 13:25 | 393.81 | 394.13 | 393.81 | 394.07 | 134.8K |
| 13:26 | 394.02 | 394.03 | 393.97 | 393.97 | 136.3K |
| 13:27 | 393.96 | 394.04 | 393.95 | 393.99 | 59.1K |
| 13:28 | 393.98 | 394.15 | 393.97 | 394.15 | 68.4K |
| 13:29 | 394.21 | 394.24 | 394.03 | 394.03 | 125.7K |
| 13:30 | 393.97 | 394.20 | 393.97 | 394.20 | 46.1K |
| 13:31 | 394.28 | 394.28 | 394.20 | 394.24 | 91.7K |
| 13:32 | 394.27 | 394.40 | 394.25 | 394.40 | 42.9K |
| 13:33 | 394.41 | 394.43 | 394.37 | 394.38 | 64.6K |
| 13:34 | 394.41 | 394.44 | 394.27 | 394.27 | 65.4K |
| 13:35 | 394.27 | 394.32 | 394.23 | 394.32 | 62.1K |
| 13:36 | 394.34 | 394.38 | 394.31 | 394.32 | 69.1K |
| 13:37 | 394.25 | 394.25 | 394.19 | 394.21 | 110.7K |
| 13:38 | 394.12 | 394.16 | 394.07 | 394.12 | 61.5K |
| 13:39 | 394.10 | 394.21 | 394.10 | 394.19 | 57.4K |
| 13:40 | 394.18 | 394.28 | 394.13 | 394.28 | 47.5K |
| 13:41 | 394.32 | 394.41 | 394.29 | 394.35 | 62.9K |
| 13:42 | 394.35 | 394.35 | 394.23 | 394.23 | 59.5K |
| 13:43 | 394.24 | 394.28 | 394.16 | 394.17 | 62.6K |
| 13:44 | 394.20 | 394.33 | 394.18 | 394.26 | 77.6K |
| 13:45 | 394.27 | 394.29 | 394.18 | 394.18 | 42.8K |
| 13:46 | 394.21 | 394.21 | 394.11 | 394.13 | 48.3K |
| 13:47 | 394.12 | 394.12 | 393.81 | 393.81 | 152.3K |
| 13:48 | 393.76 | 393.80 | 393.74 | 393.80 | 61.4K |
| 13:49 | 393.78 | 393.79 | 393.49 | 393.49 | 100.4K |
| 13:50 | 393.50 | 393.62 | 393.50 | 393.58 | 67.0K |
| 13:51 | 393.52 | 393.52 | 393.43 | 393.45 | 64.5K |
| 13:52 | 393.46 | 393.71 | 393.46 | 393.66 | 67.1K |
| 13:53 | 393.68 | 393.78 | 393.67 | 393.76 | 38.1K |
| 13:54 | 393.76 | 393.88 | 393.76 | 393.88 | 74.8K |
| 13:55 | 393.86 | 394.01 | 393.85 | 393.98 | 100.9K |
| 13:56 | 394.02 | 394.02 | 393.92 | 393.93 | 60.7K |
| 13:57 | 393.94 | 393.94 | 393.79 | 393.80 | 83.1K |
| 13:58 | 393.81 | 393.99 | 393.80 | 393.99 | 222.4K |
| 13:59 | 394.01 | 394.09 | 394.00 | 394.07 | 133.0K |
| 14:00 | 394.10 | 394.12 | 394.01 | 394.09 | 68.6K |
| 14:01 | 394.07 | 394.12 | 393.97 | 393.97 | 62.1K |
| 14:02 | 393.99 | 393.99 | 393.92 | 393.94 | 43.8K |
| 14:03 | 393.95 | 393.98 | 393.75 | 393.75 | 86.2K |
| 14:04 | 393.75 | 393.76 | 393.70 | 393.70 | 48.9K |
| 14:05 | 393.69 | 393.72 | 393.63 | 393.63 | 84.1K |
| 14:06 | 393.65 | 393.83 | 393.63 | 393.83 | 172.6K |
| 14:07 | 393.83 | 394.06 | 393.83 | 394.05 | 78.2K |
| 14:08 | 394.06 | 394.07 | 394.04 | 394.04 | 81.9K |
| 14:09 | 394.02 | 394.04 | 393.93 | 393.94 | 68.4K |
| 14:10 | 393.95 | 394.04 | 393.89 | 394.03 | 133.8K |
| 14:11 | 394.02 | 394.41 | 394.02 | 394.41 | 109.1K |
| 14:12 | 394.37 | 394.37 | 394.22 | 394.22 | 93.5K |
| 14:13 | 394.22 | 394.23 | 394.18 | 394.23 | 43.8K |
| 14:14 | 394.24 | 394.39 | 394.24 | 394.38 | 77.8K |
| 14:15 | 394.38 | 394.51 | 394.38 | 394.51 | 87.5K |
| 14:16 | 394.48 | 394.54 | 394.43 | 394.49 | 85.1K |
| 14:17 | 394.49 | 394.80 | 394.49 | 394.79 | 109.2K |
| 14:18 | 394.75 | 394.82 | 394.68 | 394.68 | 94.9K |
| 14:19 | 394.71 | 394.71 | 394.48 | 394.48 | 69.0K |
| 14:20 | 394.45 | 394.49 | 394.42 | 394.42 | 69.1K |
| 14:21 | 394.44 | 394.49 | 394.43 | 394.43 | 51.4K |
| 14:22 | 394.39 | 394.44 | 394.34 | 394.34 | 99.3K |
| 14:23 | 394.35 | 394.51 | 394.35 | 394.51 | 71.9K |
| 14:24 | 394.64 | 394.64 | 394.58 | 394.58 | 102.7K |
| 14:25 | 394.53 | 394.59 | 394.52 | 394.59 | 55.0K |
| 14:26 | 394.62 | 394.62 | 394.47 | 394.51 | 70.2K |
| 14:27 | 394.52 | 394.63 | 394.52 | 394.59 | 74.9K |
| 14:28 | 394.67 | 394.79 | 394.67 | 394.76 | 126.1K |
| 14:29 | 394.75 | 394.95 | 394.75 | 394.93 | 116.2K |
| 14:30 | 394.94 | 394.96 | 394.80 | 394.80 | 86.6K |
| 14:31 | 394.78 | 395.14 | 394.78 | 395.14 | 279.8K |
| 14:32 | 395.12 | 395.20 | 395.09 | 395.20 | 112.8K |
| 14:33 | 395.19 | 395.29 | 395.19 | 395.24 | 82.8K |
| 14:34 | 395.22 | 395.25 | 395.20 | 395.22 | 90.4K |
| 14:35 | 395.22 | 395.22 | 395.10 | 395.10 | 60.7K |
| 14:36 | 395.10 | 395.13 | 395.08 | 395.11 | 67.2K |
| 14:37 | 395.11 | 395.14 | 395.09 | 395.14 | 67.2K |
| 14:38 | 395.15 | 395.16 | 395.09 | 395.09 | 63.7K |
| 14:39 | 395.11 | 395.11 | 395.07 | 395.07 | 65.5K |
| 14:40 | 395.05 | 395.16 | 395.04 | 395.12 | 40.8K |
| 14:41 | 395.10 | 395.41 | 395.09 | 395.39 | 110.3K |
| 14:42 | 395.41 | 395.56 | 395.41 | 395.53 | 121.8K |
| 14:43 | 395.53 | 395.56 | 395.39 | 395.40 | 71.3K |
| 14:44 | 395.33 | 395.33 | 395.24 | 395.27 | 153.2K |
| 14:45 | 395.31 | 395.34 | 395.25 | 395.29 | 229.3K |
| 14:46 | 395.27 | 395.34 | 395.27 | 395.28 | 88.9K |
| 14:47 | 395.26 | 395.26 | 395.18 | 395.18 | 105.8K |
| 14:48 | 395.19 | 395.19 | 395.01 | 395.05 | 74.1K |
| 14:49 | 395.05 | 395.06 | 394.92 | 394.95 | 55.2K |
| 14:50 | 394.98 | 395.03 | 394.97 | 395.03 | 93.9K |
| 14:51 | 395.03 | 395.03 | 394.94 | 394.96 | 57.9K |
| 14:52 | 394.98 | 395.14 | 394.97 | 395.14 | 57.3K |
| 14:53 | 395.13 | 395.19 | 395.12 | 395.16 | 91.1K |
| 14:54 | 395.19 | 395.20 | 395.17 | 395.19 | 79.1K |
| 14:55 | 395.19 | 395.22 | 394.99 | 394.99 | 79.7K |
| 14:56 | 395.00 | 395.16 | 394.99 | 395.15 | 77.5K |
| 14:57 | 395.15 | 395.15 | 395.03 | 395.03 | 133.1K |
| 14:58 | 395.02 | 395.02 | 394.98 | 394.99 | 58.9K |
| 14:59 | 395.01 | 395.05 | 394.96 | 394.96 | 77.2K |
| 15:00 | 394.96 | 395.15 | 394.91 | 395.10 | 161.4K |
| 15:01 | 395.14 | 395.36 | 395.14 | 395.36 | 180.1K |
| 15:02 | 395.41 | 395.41 | 395.14 | 395.14 | 171.4K |
| 15:03 | 395.17 | 395.23 | 395.05 | 395.05 | 97.3K |
| 15:04 | 395.12 | 395.19 | 395.06 | 395.09 | 126.6K |
| 15:05 | 395.26 | 395.37 | 395.26 | 395.31 | 122.8K |
| 15:06 | 395.26 | 395.29 | 395.16 | 395.19 | 118.2K |
| 15:07 | 395.20 | 395.20 | 395.10 | 395.14 | 72.0K |
| 15:08 | 395.14 | 395.15 | 395.08 | 395.15 | 74.0K |
| 15:09 | 395.13 | 395.15 | 395.11 | 395.12 | 66.2K |
| 15:10 | 395.11 | 395.11 | 395.01 | 395.01 | 100.2K |
| 15:11 | 395.02 | 395.03 | 395.00 | 395.01 | 67.7K |
| 15:12 | 395.01 | 395.03 | 395.00 | 395.02 | 66.5K |
| 15:13 | 395.00 | 395.04 | 394.89 | 394.92 | 81.5K |
| 15:14 | 394.90 | 394.90 | 394.75 | 394.78 | 79.3K |
| 15:15 | 394.79 | 394.85 | 394.77 | 394.78 | 92.2K |
| 15:16 | 394.81 | 394.84 | 394.81 | 394.83 | 108.6K |
| 15:17 | 394.86 | 394.94 | 394.86 | 394.91 | 86.1K |
| 15:18 | 394.92 | 394.99 | 394.85 | 394.96 | 126.5K |
| 15:19 | 394.95 | 395.03 | 394.94 | 395.03 | 126.7K |
| 15:20 | 395.03 | 395.10 | 395.03 | 395.07 | 137.7K |
| 15:21 | 395.06 | 395.10 | 395.04 | 395.08 | 80.6K |
| 15:22 | 395.06 | 395.08 | 394.87 | 394.91 | 195.7K |
| 15:23 | 394.82 | 394.83 | 394.76 | 394.80 | 123.3K |
| 15:24 | 394.80 | 394.89 | 394.80 | 394.86 | 72.7K |
| 15:25 | 394.87 | 395.02 | 394.87 | 395.02 | 101.4K |
| 15:26 | 395.02 | 395.07 | 394.95 | 394.96 | 199.0K |
| 15:27 | 394.97 | 395.03 | 394.97 | 395.01 | 68.2K |
| 15:28 | 395.01 | 395.14 | 395.01 | 395.14 | 136.1K |
| 15:29 | 395.15 | 395.15 | 395.01 | 395.06 | 110.7K |
| 15:30 | 395.03 | 395.20 | 394.98 | 395.20 | 132.5K |
| 15:31 | 395.21 | 395.26 | 395.05 | 395.06 | 109.7K |
| 15:32 | 395.07 | 395.07 | 394.91 | 394.91 | 124.8K |
| 15:33 | 394.91 | 394.91 | 394.84 | 394.84 | 106.1K |
| 15:34 | 394.89 | 394.92 | 394.77 | 394.78 | 74.5K |
| 15:35 | 394.79 | 394.96 | 394.78 | 394.96 | 162.2K |
| 15:36 | 394.97 | 394.97 | 394.86 | 394.86 | 149.8K |
| 15:37 | 394.86 | 395.04 | 394.86 | 395.03 | 104.6K |
| 15:38 | 395.03 | 395.06 | 394.99 | 395.06 | 152.5K |
| 15:39 | 395.07 | 395.18 | 395.05 | 395.05 | 152.1K |
| 15:40 | 395.05 | 395.05 | 394.99 | 394.99 | 211.1K |
| 15:41 | 395.04 | 395.09 | 395.04 | 395.07 | 127.9K |
| 15:42 | 395.07 | 395.12 | 395.05 | 395.05 | 185.6K |
| 15:43 | 395.06 | 395.21 | 395.06 | 395.21 | 316.3K |
| 15:44 | 395.19 | 395.25 | 395.14 | 395.23 | 278.2K |
| 15:45 | 395.21 | 395.30 | 395.20 | 395.20 | 206.6K |
| 15:46 | 395.20 | 395.26 | 395.20 | 395.22 | 232.9K |
| 15:47 | 395.22 | 395.22 | 395.11 | 395.20 | 197.7K |
| 15:48 | 395.22 | 395.30 | 395.17 | 395.24 | 222.0K |
| 15:49 | 395.23 | 395.40 | 395.23 | 395.40 | 221.1K |
| 15:50 | 395.28 | 395.28 | 394.76 | 394.76 | 358.4K |
| 15:51 | 394.81 | 394.86 | 394.69 | 394.74 | 290.7K |
| 15:52 | 394.73 | 395.09 | 394.71 | 395.09 | 274.1K |
| 15:53 | 395.06 | 395.15 | 395.06 | 395.15 | 303.2K |
| 15:54 | 395.15 | 395.20 | 395.06 | 395.20 | 307.2K |
| 15:55 | 395.24 | 395.55 | 395.24 | 395.47 | 519.4K |
| 15:56 | 395.43 | 395.53 | 395.40 | 395.40 | 441.2K |
| 15:57 | 395.38 | 395.38 | 395.14 | 395.15 | 744.1K |
| 15:58 | 395.04 | 395.11 | 394.98 | 395.11 | 1,098.9K |
| 15:59 | 395.12 | 395.27 | 395.02 | 395.08 | 8,976.6K |