8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,899.54 | 5,906.40 | 5,895.06 | 5,901.47 | 27,421.5K |
| 09:31 | 5,902.77 | 5,925.68 | 5,902.77 | 5,925.62 | 3,326.6K |
| 09:32 | 5,919.03 | 5,921.70 | 5,896.07 | 5,900.82 | 3,435.4K |
| 09:33 | 5,898.28 | 5,911.17 | 5,897.95 | 5,904.67 | 2,993.6K |
| 09:34 | 5,894.00 | 5,897.34 | 5,884.24 | 5,897.34 | 2,932.1K |
| 09:35 | 5,904.89 | 5,904.89 | 5,884.15 | 5,884.25 | 2,663.0K |
| 09:36 | 5,885.93 | 5,885.93 | 5,874.75 | 5,874.75 | 3,031.4K |
| 09:37 | 5,873.72 | 5,881.66 | 5,872.58 | 5,878.63 | 2,519.9K |
| 09:38 | 5,879.50 | 5,879.50 | 5,869.26 | 5,874.20 | 3,001.4K |
| 09:39 | 5,873.82 | 5,889.36 | 5,873.82 | 5,884.12 | 2,832.1K |
| 09:40 | 5,881.88 | 5,881.88 | 5,867.01 | 5,871.55 | 2,922.1K |
| 09:41 | 5,871.54 | 5,876.07 | 5,862.32 | 5,862.32 | 2,685.8K |
| 09:42 | 5,860.62 | 5,870.89 | 5,857.75 | 5,857.75 | 2,664.2K |
| 09:43 | 5,856.77 | 5,879.89 | 5,856.77 | 5,877.48 | 2,769.3K |
| 09:44 | 5,875.34 | 5,880.72 | 5,866.03 | 5,866.03 | 2,633.2K |
| 09:45 | 5,867.86 | 5,889.63 | 5,860.62 | 5,889.63 | 2,842.7K |
| 09:46 | 5,890.36 | 5,909.76 | 5,890.36 | 5,909.76 | 2,779.5K |
| 09:47 | 5,910.33 | 5,923.75 | 5,910.33 | 5,914.00 | 2,533.9K |
| 09:48 | 5,917.70 | 5,929.13 | 5,917.70 | 5,926.90 | 2,901.7K |
| 09:49 | 5,926.93 | 5,929.71 | 5,916.27 | 5,916.27 | 2,497.5K |
| 09:50 | 5,912.11 | 5,928.94 | 5,912.11 | 5,928.94 | 2,433.9K |
| 09:51 | 5,928.49 | 5,933.55 | 5,926.04 | 5,926.04 | 1,956.5K |
| 09:52 | 5,926.65 | 5,932.12 | 5,921.03 | 5,928.97 | 2,171.1K |
| 09:53 | 5,929.49 | 5,939.21 | 5,929.49 | 5,934.26 | 2,225.4K |
| 09:54 | 5,932.91 | 5,932.91 | 5,909.29 | 5,911.39 | 2,385.3K |
| 09:55 | 5,911.24 | 5,916.87 | 5,905.70 | 5,909.92 | 2,260.9K |
| 09:56 | 5,907.46 | 5,917.44 | 5,905.47 | 5,914.96 | 1,935.8K |
| 09:57 | 5,929.27 | 5,945.97 | 5,929.27 | 5,944.75 | 3,355.6K |
| 09:58 | 5,950.58 | 5,954.91 | 5,947.41 | 5,952.98 | 2,275.5K |
| 09:59 | 5,959.39 | 5,962.81 | 5,955.34 | 5,955.34 | 2,835.5K |
| 10:00 | 5,950.35 | 5,955.44 | 5,948.95 | 5,952.94 | 3,180.9K |
| 10:01 | 5,953.05 | 5,953.05 | 5,941.31 | 5,943.72 | 2,063.1K |
| 10:02 | 5,946.29 | 5,957.28 | 5,943.92 | 5,947.08 | 2,144.1K |
| 10:03 | 5,945.90 | 5,954.40 | 5,942.90 | 5,953.30 | 1,741.6K |
| 10:04 | 5,947.63 | 5,956.00 | 5,947.63 | 5,952.74 | 1,511.2K |
| 10:05 | 5,949.95 | 5,956.79 | 5,937.11 | 5,937.11 | 2,159.2K |
| 10:06 | 5,936.91 | 5,937.72 | 5,928.19 | 5,928.19 | 2,028.4K |
| 10:07 | 5,929.26 | 5,929.39 | 5,920.76 | 5,925.18 | 2,499.6K |
| 10:08 | 5,926.50 | 5,926.50 | 5,917.32 | 5,917.32 | 2,494.2K |
| 10:09 | 5,917.42 | 5,917.42 | 5,908.48 | 5,908.48 | 2,242.5K |
| 10:10 | 5,906.94 | 5,911.62 | 5,903.59 | 5,903.59 | 2,130.2K |
| 10:11 | 5,902.31 | 5,902.31 | 5,897.43 | 5,897.96 | 2,148.2K |
| 10:12 | 5,898.42 | 5,898.42 | 5,890.61 | 5,892.93 | 2,829.1K |
| 10:13 | 5,894.18 | 5,897.17 | 5,890.30 | 5,895.84 | 2,478.6K |
| 10:14 | 5,893.91 | 5,899.21 | 5,892.94 | 5,895.84 | 1,930.6K |
| 10:15 | 5,894.39 | 5,895.41 | 5,889.19 | 5,889.19 | 1,707.6K |
| 10:16 | 5,886.12 | 5,894.42 | 5,882.67 | 5,893.80 | 2,167.4K |
| 10:17 | 5,897.79 | 5,904.13 | 5,893.22 | 5,903.62 | 2,205.6K |
| 10:18 | 5,903.51 | 5,903.51 | 5,895.52 | 5,900.96 | 1,871.8K |
| 10:19 | 5,898.12 | 5,909.42 | 5,898.12 | 5,904.47 | 2,092.1K |
| 10:20 | 5,904.10 | 5,917.86 | 5,903.45 | 5,915.31 | 2,252.0K |
| 10:21 | 5,912.39 | 5,924.08 | 5,912.39 | 5,924.08 | 2,186.5K |
| 10:22 | 5,922.14 | 5,922.14 | 5,912.92 | 5,914.28 | 1,729.3K |
| 10:23 | 5,912.62 | 5,912.62 | 5,901.04 | 5,901.04 | 1,626.3K |
| 10:24 | 5,899.67 | 5,901.75 | 5,889.46 | 5,890.58 | 1,855.1K |
| 10:25 | 5,892.56 | 5,902.46 | 5,891.02 | 5,902.46 | 2,211.7K |
| 10:26 | 5,903.06 | 5,904.24 | 5,896.41 | 5,897.76 | 2,042.0K |
| 10:27 | 5,895.51 | 5,895.66 | 5,891.08 | 5,894.26 | 2,403.7K |
| 10:28 | 5,892.68 | 5,894.95 | 5,885.97 | 5,885.97 | 1,887.3K |
| 10:29 | 5,886.01 | 5,886.01 | 5,874.46 | 5,875.37 | 2,583.2K |
| 10:30 | 5,874.11 | 5,887.37 | 5,874.11 | 5,884.19 | 2,659.0K |
| 10:31 | 5,881.90 | 5,881.90 | 5,867.48 | 5,870.37 | 2,098.1K |
| 10:32 | 5,869.26 | 5,870.27 | 5,857.80 | 5,857.80 | 1,892.0K |
| 10:33 | 5,854.80 | 5,870.64 | 5,854.56 | 5,858.40 | 2,201.9K |
| 10:34 | 5,856.42 | 5,856.78 | 5,850.73 | 5,851.08 | 1,987.3K |
| 10:35 | 5,853.47 | 5,858.58 | 5,853.47 | 5,856.83 | 1,909.8K |
| 10:36 | 5,855.93 | 5,855.93 | 5,844.91 | 5,848.37 | 2,520.5K |
| 10:37 | 5,846.83 | 5,859.56 | 5,846.83 | 5,859.56 | 2,574.4K |
| 10:38 | 5,860.71 | 5,861.84 | 5,850.54 | 5,851.75 | 2,071.2K |
| 10:39 | 5,854.45 | 5,859.62 | 5,852.72 | 5,855.86 | 2,060.2K |
| 10:40 | 5,853.60 | 5,858.90 | 5,843.48 | 5,844.23 | 2,303.3K |
| 10:41 | 5,843.97 | 5,852.17 | 5,838.30 | 5,852.17 | 2,508.6K |
| 10:42 | 5,853.10 | 5,854.22 | 5,847.89 | 5,848.26 | 1,862.1K |
| 10:43 | 5,850.63 | 5,850.63 | 5,842.34 | 5,843.95 | 1,935.0K |
| 10:44 | 5,843.41 | 5,847.70 | 5,835.89 | 5,837.18 | 2,035.5K |
| 10:45 | 5,836.89 | 5,836.89 | 5,828.14 | 5,828.55 | 1,961.8K |
| 10:46 | 5,829.55 | 5,829.55 | 5,817.41 | 5,820.16 | 2,506.0K |
| 10:47 | 5,821.17 | 5,824.38 | 5,813.20 | 5,813.20 | 2,508.4K |
| 10:48 | 5,811.95 | 5,819.38 | 5,810.95 | 5,819.38 | 2,405.6K |
| 10:49 | 5,820.20 | 5,820.20 | 5,800.95 | 5,800.95 | 2,660.1K |
| 10:50 | 5,800.23 | 5,803.40 | 5,783.32 | 5,783.32 | 2,864.2K |
| 10:51 | 5,786.70 | 5,815.51 | 5,784.68 | 5,815.51 | 3,626.7K |
| 10:52 | 5,820.25 | 5,833.57 | 5,819.71 | 5,832.21 | 3,149.9K |
| 10:53 | 5,831.14 | 5,844.48 | 5,831.14 | 5,844.48 | 2,392.3K |
| 10:54 | 5,847.68 | 5,847.68 | 5,836.39 | 5,836.71 | 2,202.3K |
| 10:55 | 5,836.36 | 5,845.69 | 5,835.06 | 5,835.06 | 2,226.7K |
| 10:56 | 5,834.62 | 5,846.31 | 5,831.43 | 5,845.30 | 2,035.3K |
| 10:57 | 5,844.57 | 5,854.49 | 5,844.57 | 5,852.26 | 2,177.9K |
| 10:58 | 5,855.19 | 5,865.90 | 5,855.19 | 5,864.93 | 1,940.4K |
| 10:59 | 5,862.44 | 5,862.44 | 5,855.89 | 5,855.89 | 1,995.2K |
| 11:00 | 5,852.30 | 5,859.78 | 5,848.54 | 5,859.78 | 2,099.8K |
| 11:01 | 5,859.96 | 5,899.25 | 5,856.42 | 5,897.77 | 4,846.5K |
| 11:02 | 5,892.57 | 5,902.89 | 5,890.18 | 5,898.28 | 2,288.9K |
| 11:03 | 5,901.06 | 5,914.13 | 5,901.06 | 5,913.31 | 2,351.5K |
| 11:04 | 5,913.26 | 5,932.98 | 5,913.26 | 5,927.88 | 2,579.2K |
| 11:05 | 5,931.77 | 5,931.77 | 5,911.37 | 5,912.33 | 2,400.7K |
| 11:06 | 5,914.71 | 5,914.71 | 5,900.33 | 5,900.33 | 1,967.8K |
| 11:07 | 5,898.31 | 5,898.31 | 5,887.17 | 5,887.17 | 2,059.3K |
| 11:08 | 5,883.16 | 5,897.19 | 5,883.16 | 5,895.22 | 1,614.8K |
| 11:09 | 5,901.19 | 5,901.19 | 5,886.20 | 5,891.20 | 1,549.0K |
| 11:10 | 5,895.72 | 5,909.38 | 5,890.39 | 5,905.35 | 1,626.6K |
| 11:11 | 5,907.08 | 5,918.42 | 5,904.08 | 5,918.42 | 1,674.9K |
| 11:12 | 5,918.87 | 5,928.64 | 5,918.87 | 5,928.24 | 1,660.8K |
| 11:13 | 5,928.74 | 5,931.73 | 5,918.30 | 5,931.73 | 1,776.7K |
| 11:14 | 5,932.73 | 5,935.88 | 5,925.01 | 5,925.01 | 2,069.2K |
| 11:15 | 5,929.18 | 5,943.28 | 5,929.18 | 5,939.01 | 2,119.9K |
| 11:16 | 5,937.23 | 5,941.65 | 5,928.71 | 5,928.71 | 1,740.8K |
| 11:17 | 5,925.96 | 5,940.58 | 5,924.65 | 5,937.58 | 1,571.5K |
| 11:18 | 5,937.30 | 5,946.87 | 5,935.52 | 5,935.52 | 1,780.3K |
| 11:19 | 5,933.14 | 5,933.87 | 5,919.95 | 5,919.95 | 1,792.1K |
| 11:20 | 5,918.13 | 5,928.36 | 5,912.19 | 5,928.36 | 1,909.2K |
| 11:21 | 5,933.25 | 5,937.07 | 5,930.12 | 5,931.62 | 1,800.1K |
| 11:22 | 5,925.97 | 5,925.97 | 5,913.89 | 5,920.70 | 1,703.4K |
| 11:23 | 5,920.32 | 5,929.27 | 5,919.73 | 5,921.14 | 1,313.5K |
| 11:24 | 5,922.30 | 5,933.70 | 5,918.39 | 5,932.85 | 1,673.3K |
| 11:25 | 5,927.01 | 5,927.01 | 5,892.46 | 5,898.95 | 2,858.4K |
| 11:26 | 5,900.02 | 5,900.02 | 5,887.14 | 5,887.14 | 1,979.9K |
| 11:27 | 5,884.37 | 5,895.49 | 5,884.37 | 5,894.21 | 1,576.7K |
| 11:28 | 5,892.17 | 5,902.16 | 5,886.90 | 5,899.50 | 1,461.6K |
| 11:29 | 5,897.99 | 5,897.99 | 5,880.36 | 5,882.37 | 1,561.6K |
| 11:30 | 5,884.99 | 5,901.31 | 5,884.99 | 5,897.24 | 1,510.9K |
| 11:31 | 5,890.89 | 5,892.43 | 5,886.44 | 5,892.43 | 1,395.7K |
| 11:32 | 5,891.70 | 5,891.86 | 5,882.93 | 5,882.93 | 1,232.1K |
| 11:33 | 5,881.64 | 5,891.77 | 5,881.64 | 5,890.59 | 1,422.2K |
| 11:34 | 5,891.65 | 5,891.65 | 5,882.48 | 5,887.88 | 1,188.2K |
| 11:35 | 5,890.23 | 5,890.23 | 5,878.39 | 5,882.27 | 1,577.1K |
| 11:36 | 5,882.57 | 5,883.41 | 5,871.47 | 5,871.47 | 1,571.3K |
| 11:37 | 5,872.19 | 5,872.29 | 5,859.39 | 5,861.37 | 1,807.7K |
| 11:38 | 5,864.04 | 5,875.66 | 5,860.90 | 5,875.66 | 1,592.1K |
| 11:39 | 5,873.39 | 5,873.39 | 5,863.62 | 5,864.53 | 1,218.3K |
| 11:40 | 5,863.20 | 5,869.03 | 5,860.95 | 5,860.95 | 941.5K |
| 11:41 | 5,862.93 | 5,872.43 | 5,862.93 | 5,872.43 | 1,123.7K |
| 11:42 | 5,871.53 | 5,888.87 | 5,871.53 | 5,888.76 | 1,751.7K |
| 11:43 | 5,889.27 | 5,891.03 | 5,880.63 | 5,885.55 | 1,245.8K |
| 11:44 | 5,885.87 | 5,890.24 | 5,882.59 | 5,887.38 | 1,057.1K |
| 11:45 | 5,886.81 | 5,886.81 | 5,873.86 | 5,883.50 | 1,627.4K |
| 11:46 | 5,885.09 | 5,895.67 | 5,885.09 | 5,892.64 | 1,140.2K |
| 11:47 | 5,894.18 | 5,906.99 | 5,891.76 | 5,905.79 | 1,570.1K |
| 11:48 | 5,907.69 | 5,908.15 | 5,901.92 | 5,904.09 | 1,052.1K |
| 11:49 | 5,906.34 | 5,912.25 | 5,905.57 | 5,909.36 | 1,259.2K |
| 11:50 | 5,908.48 | 5,908.48 | 5,899.73 | 5,902.12 | 1,090.9K |
| 11:51 | 5,901.07 | 5,911.74 | 5,901.07 | 5,906.17 | 1,321.8K |
| 11:52 | 5,901.41 | 5,902.71 | 5,893.30 | 5,895.26 | 1,111.8K |
| 11:53 | 5,895.59 | 5,896.41 | 5,885.94 | 5,885.94 | 1,118.6K |
| 11:54 | 5,883.45 | 5,892.51 | 5,883.45 | 5,891.93 | 1,043.8K |
| 11:55 | 5,901.35 | 5,901.69 | 5,892.56 | 5,901.02 | 1,374.4K |
| 11:56 | 5,902.46 | 5,903.53 | 5,891.02 | 5,893.09 | 1,141.7K |
| 11:57 | 5,893.13 | 5,898.44 | 5,889.16 | 5,889.16 | 1,109.1K |
| 11:58 | 5,886.77 | 5,886.77 | 5,871.29 | 5,873.60 | 1,519.9K |
| 11:59 | 5,871.16 | 5,873.50 | 5,868.27 | 5,868.27 | 1,228.3K |
| 12:00 | 5,866.02 | 5,880.08 | 5,866.02 | 5,873.78 | 1,456.1K |
| 12:01 | 5,873.19 | 5,883.32 | 5,871.75 | 5,881.99 | 1,176.0K |
| 12:02 | 5,882.23 | 5,886.77 | 5,878.96 | 5,885.31 | 1,466.2K |
| 12:03 | 5,887.06 | 5,892.07 | 5,885.37 | 5,891.60 | 890.3K |
| 12:04 | 5,891.21 | 5,891.75 | 5,882.99 | 5,885.25 | 1,142.8K |
| 12:05 | 5,883.52 | 5,895.04 | 5,883.05 | 5,894.20 | 1,078.8K |
| 12:06 | 5,898.22 | 5,903.52 | 5,894.91 | 5,898.57 | 1,137.4K |
| 12:07 | 5,900.09 | 5,901.26 | 5,884.39 | 5,884.39 | 957.2K |
| 12:08 | 5,885.12 | 5,885.12 | 5,882.54 | 5,882.51 | 836.0K |
| 12:09 | 5,882.32 | 5,882.32 | 5,875.35 | 5,875.35 | 1,343.6K |
| 12:10 | 5,873.57 | 5,894.73 | 5,873.57 | 5,885.08 | 2,209.2K |
| 12:11 | 5,883.19 | 5,886.93 | 5,879.20 | 5,886.93 | 837.6K |
| 12:12 | 5,886.79 | 5,886.79 | 5,877.47 | 5,879.43 | 870.3K |
| 12:13 | 5,879.45 | 5,894.56 | 5,879.45 | 5,894.56 | 887.6K |
| 12:14 | 5,895.15 | 5,898.53 | 5,892.12 | 5,892.22 | 901.8K |
| 12:15 | 5,895.92 | 5,896.65 | 5,888.04 | 5,889.01 | 999.7K |
| 12:16 | 5,886.75 | 5,886.75 | 5,866.96 | 5,869.59 | 1,340.3K |
| 12:17 | 5,866.79 | 5,866.79 | 5,851.40 | 5,851.40 | 1,221.4K |
| 12:18 | 5,849.41 | 5,858.78 | 5,849.41 | 5,855.76 | 1,308.2K |
| 12:19 | 5,852.58 | 5,852.58 | 5,846.14 | 5,848.10 | 1,017.4K |
| 12:20 | 5,848.41 | 5,849.36 | 5,839.08 | 5,840.48 | 1,245.3K |
| 12:21 | 5,838.67 | 5,848.08 | 5,838.67 | 5,845.83 | 993.7K |
| 12:22 | 5,844.64 | 5,844.64 | 5,838.31 | 5,841.46 | 867.3K |
| 12:23 | 5,839.75 | 5,839.75 | 5,833.32 | 5,835.72 | 990.4K |
| 12:24 | 5,833.55 | 5,840.47 | 5,830.91 | 5,840.47 | 943.0K |
| 12:25 | 5,844.05 | 5,844.15 | 5,837.82 | 5,839.92 | 861.9K |
| 12:26 | 5,839.07 | 5,839.07 | 5,829.37 | 5,829.45 | 1,005.5K |
| 12:27 | 5,827.75 | 5,838.93 | 5,827.75 | 5,835.19 | 910.4K |
| 12:28 | 5,833.59 | 5,835.92 | 5,832.89 | 5,835.38 | 802.6K |
| 12:29 | 5,838.95 | 5,838.95 | 5,834.62 | 5,834.62 | 917.3K |
| 12:30 | 5,833.41 | 5,837.94 | 5,831.98 | 5,831.98 | 1,007.7K |
| 12:31 | 5,833.05 | 5,834.34 | 5,826.43 | 5,829.40 | 1,058.5K |
| 12:32 | 5,829.88 | 5,830.83 | 5,824.08 | 5,830.09 | 1,134.4K |
| 12:33 | 5,832.25 | 5,835.38 | 5,827.24 | 5,827.24 | 1,028.3K |
| 12:34 | 5,826.56 | 5,828.94 | 5,822.99 | 5,822.99 | 761.1K |
| 12:35 | 5,821.58 | 5,831.93 | 5,819.80 | 5,831.93 | 1,295.0K |
| 12:36 | 5,832.66 | 5,844.13 | 5,832.66 | 5,844.13 | 1,333.4K |
| 12:37 | 5,845.21 | 5,847.56 | 5,843.88 | 5,846.35 | 993.1K |
| 12:38 | 5,849.24 | 5,853.55 | 5,847.24 | 5,850.76 | 911.8K |
| 12:39 | 5,850.75 | 5,857.38 | 5,848.80 | 5,855.90 | 1,092.3K |
| 12:40 | 5,855.38 | 5,863.23 | 5,851.35 | 5,852.12 | 1,085.1K |
| 12:41 | 5,853.81 | 5,854.62 | 5,852.46 | 5,853.79 | 670.6K |
| 12:42 | 5,854.70 | 5,859.42 | 5,848.78 | 5,849.10 | 1,003.2K |
| 12:43 | 5,850.46 | 5,850.46 | 5,843.84 | 5,847.27 | 730.0K |
| 12:44 | 5,847.90 | 5,847.90 | 5,833.35 | 5,833.71 | 1,016.2K |
| 12:45 | 5,832.54 | 5,835.08 | 5,829.80 | 5,833.10 | 896.9K |
| 12:46 | 5,832.48 | 5,834.36 | 5,827.42 | 5,827.42 | 704.3K |
| 12:47 | 5,825.32 | 5,825.32 | 5,819.73 | 5,820.33 | 913.9K |
| 12:48 | 5,822.76 | 5,825.00 | 5,820.65 | 5,821.95 | 720.3K |
| 12:49 | 5,822.66 | 5,827.39 | 5,820.29 | 5,821.27 | 1,017.7K |
| 12:50 | 5,820.28 | 5,827.50 | 5,820.28 | 5,822.19 | 806.5K |
| 12:51 | 5,820.49 | 5,832.13 | 5,819.27 | 5,832.10 | 974.3K |
| 12:52 | 5,835.70 | 5,839.42 | 5,833.16 | 5,833.16 | 1,193.1K |
| 12:53 | 5,829.94 | 5,830.24 | 5,827.15 | 5,829.45 | 713.0K |
| 12:54 | 5,829.88 | 5,832.53 | 5,829.37 | 5,829.93 | 751.8K |
| 12:55 | 5,829.35 | 5,836.92 | 5,827.01 | 5,828.76 | 962.8K |
| 12:56 | 5,831.28 | 5,839.48 | 5,831.28 | 5,836.70 | 1,020.7K |
| 12:57 | 5,837.47 | 5,843.41 | 5,836.79 | 5,840.21 | 827.8K |
| 12:58 | 5,841.17 | 5,842.20 | 5,837.73 | 5,838.83 | 984.6K |
| 12:59 | 5,839.95 | 5,842.68 | 5,835.08 | 5,836.44 | 815.0K |
| 13:00 | 5,834.97 | 5,846.09 | 5,834.97 | 5,843.60 | 1,232.1K |
| 13:01 | 5,842.39 | 5,842.39 | 5,828.72 | 5,832.36 | 1,077.9K |
| 13:02 | 5,831.43 | 5,851.00 | 5,831.43 | 5,851.00 | 1,144.5K |
| 13:03 | 5,849.51 | 5,850.90 | 5,845.53 | 5,845.79 | 762.8K |
| 13:04 | 5,846.33 | 5,850.21 | 5,842.36 | 5,843.14 | 698.9K |
| 13:05 | 5,843.53 | 5,847.27 | 5,841.49 | 5,844.17 | 849.5K |
| 13:06 | 5,843.11 | 5,843.11 | 5,832.42 | 5,832.42 | 869.3K |
| 13:07 | 5,833.76 | 5,836.29 | 5,833.76 | 5,834.49 | 632.4K |
| 13:08 | 5,834.66 | 5,838.03 | 5,834.66 | 5,836.87 | 851.5K |
| 13:09 | 5,833.13 | 5,834.07 | 5,829.98 | 5,832.15 | 1,070.9K |
| 13:10 | 5,832.33 | 5,832.33 | 5,825.07 | 5,825.07 | 783.7K |
| 13:11 | 5,824.52 | 5,824.52 | 5,816.43 | 5,817.97 | 1,160.6K |
| 13:12 | 5,818.87 | 5,819.44 | 5,814.01 | 5,814.01 | 949.5K |
| 13:13 | 5,814.03 | 5,814.65 | 5,811.86 | 5,812.88 | 1,043.6K |
| 13:14 | 5,811.48 | 5,812.21 | 5,810.17 | 5,811.23 | 1,147.9K |
| 13:15 | 5,810.72 | 5,812.10 | 5,808.48 | 5,809.44 | 961.3K |
| 13:16 | 5,807.06 | 5,807.06 | 5,801.48 | 5,802.25 | 1,195.0K |
| 13:17 | 5,800.73 | 5,803.26 | 5,800.02 | 5,800.02 | 911.8K |
| 13:18 | 5,800.92 | 5,804.60 | 5,796.13 | 5,804.60 | 1,176.2K |
| 13:19 | 5,805.00 | 5,809.23 | 5,802.01 | 5,806.91 | 1,326.7K |
| 13:20 | 5,810.60 | 5,812.72 | 5,808.83 | 5,810.81 | 1,548.3K |
| 13:21 | 5,810.84 | 5,816.17 | 5,810.52 | 5,812.48 | 1,149.2K |
| 13:22 | 5,817.20 | 5,819.44 | 5,814.22 | 5,818.07 | 972.1K |
| 13:23 | 5,816.55 | 5,823.41 | 5,816.37 | 5,823.41 | 862.0K |
| 13:24 | 5,822.71 | 5,825.29 | 5,821.63 | 5,823.83 | 729.1K |
| 13:25 | 5,825.44 | 5,837.46 | 5,825.44 | 5,836.84 | 1,220.4K |
| 13:26 | 5,838.83 | 5,838.83 | 5,831.52 | 5,835.98 | 1,066.3K |
| 13:27 | 5,836.50 | 5,838.89 | 5,835.29 | 5,837.19 | 747.6K |
| 13:28 | 5,837.51 | 5,837.51 | 5,830.89 | 5,831.29 | 775.5K |
| 13:29 | 5,830.44 | 5,834.38 | 5,830.44 | 5,832.75 | 943.0K |
| 13:30 | 5,829.41 | 5,830.87 | 5,825.47 | 5,827.42 | 1,067.3K |
| 13:31 | 5,826.27 | 5,826.65 | 5,816.99 | 5,819.61 | 996.3K |
| 13:32 | 5,820.05 | 5,836.17 | 5,818.53 | 5,835.89 | 1,372.8K |
| 13:33 | 5,833.32 | 5,838.33 | 5,827.75 | 5,837.55 | 1,211.7K |
| 13:34 | 5,836.93 | 5,843.74 | 5,836.93 | 5,838.02 | 1,179.7K |
| 13:35 | 5,838.08 | 5,850.84 | 5,837.53 | 5,849.27 | 1,131.0K |
| 13:36 | 5,849.28 | 5,856.18 | 5,849.28 | 5,851.76 | 1,239.2K |
| 13:37 | 5,853.18 | 5,853.18 | 5,846.72 | 5,853.06 | 972.1K |
| 13:38 | 5,855.04 | 5,862.67 | 5,853.97 | 5,853.97 | 1,017.0K |
| 13:39 | 5,852.95 | 5,856.12 | 5,852.59 | 5,855.74 | 1,115.0K |
| 13:40 | 5,856.51 | 5,860.49 | 5,853.54 | 5,859.24 | 1,014.7K |
| 13:41 | 5,860.59 | 5,863.88 | 5,855.96 | 5,863.14 | 930.5K |
| 13:42 | 5,862.09 | 5,865.01 | 5,860.71 | 5,865.01 | 877.0K |
| 13:43 | 5,864.90 | 5,864.90 | 5,854.92 | 5,856.68 | 1,173.7K |
| 13:44 | 5,854.19 | 5,856.57 | 5,851.44 | 5,851.44 | 922.1K |
| 13:45 | 5,861.74 | 5,861.74 | 5,849.13 | 5,849.20 | 1,366.5K |
| 13:46 | 5,852.04 | 5,859.27 | 5,852.04 | 5,856.34 | 701.4K |
| 13:47 | 5,857.53 | 5,857.92 | 5,854.23 | 5,856.19 | 661.8K |
| 13:48 | 5,855.25 | 5,870.99 | 5,853.36 | 5,870.99 | 1,351.1K |
| 13:49 | 5,870.97 | 5,873.23 | 5,868.73 | 5,872.02 | 1,074.3K |
| 13:50 | 5,872.62 | 5,872.82 | 5,859.42 | 5,860.21 | 1,061.9K |
| 13:51 | 5,859.26 | 5,866.46 | 5,856.71 | 5,866.46 | 1,068.2K |
| 13:52 | 5,867.18 | 5,870.19 | 5,859.10 | 5,859.10 | 935.8K |
| 13:53 | 5,859.02 | 5,864.48 | 5,859.02 | 5,863.29 | 715.0K |
| 13:54 | 5,862.76 | 5,862.76 | 5,858.12 | 5,862.17 | 763.2K |
| 13:55 | 5,860.74 | 5,860.74 | 5,849.27 | 5,853.12 | 1,062.7K |
| 13:56 | 5,856.35 | 5,864.37 | 5,856.01 | 5,864.37 | 1,019.8K |
| 13:57 | 5,863.49 | 5,870.84 | 5,863.49 | 5,869.93 | 942.1K |
| 13:58 | 5,869.91 | 5,869.91 | 5,865.77 | 5,867.56 | 880.0K |
| 13:59 | 5,866.52 | 5,873.83 | 5,866.52 | 5,873.83 | 1,024.1K |
| 14:00 | 5,879.54 | 5,886.18 | 5,877.88 | 5,880.75 | 1,694.6K |
| 14:01 | 5,879.71 | 5,885.01 | 5,879.71 | 5,884.12 | 1,095.5K |
| 14:02 | 5,881.76 | 5,889.15 | 5,875.38 | 5,888.06 | 1,339.9K |
| 14:03 | 5,889.51 | 5,890.32 | 5,883.24 | 5,884.18 | 1,023.7K |
| 14:04 | 5,883.95 | 5,887.06 | 5,880.07 | 5,880.87 | 914.5K |
| 14:05 | 5,880.66 | 5,883.78 | 5,869.99 | 5,869.99 | 1,251.9K |
| 14:06 | 5,868.42 | 5,872.87 | 5,866.96 | 5,871.43 | 967.2K |
| 14:07 | 5,871.16 | 5,872.52 | 5,861.91 | 5,861.91 | 858.0K |
| 14:08 | 5,860.10 | 5,860.10 | 5,856.34 | 5,858.40 | 940.1K |
| 14:09 | 5,858.75 | 5,859.05 | 5,852.93 | 5,857.27 | 1,082.1K |
| 14:10 | 5,856.77 | 5,856.77 | 5,850.51 | 5,856.83 | 1,028.0K |
| 14:11 | 5,854.82 | 5,857.26 | 5,846.95 | 5,847.50 | 936.8K |
| 14:12 | 5,847.05 | 5,852.55 | 5,846.41 | 5,852.55 | 769.1K |
| 14:13 | 5,852.04 | 5,852.44 | 5,846.49 | 5,847.49 | 762.2K |
| 14:14 | 5,847.07 | 5,849.63 | 5,843.34 | 5,843.37 | 1,119.6K |
| 14:15 | 5,842.45 | 5,843.68 | 5,838.58 | 5,841.54 | 1,081.4K |
| 14:16 | 5,840.26 | 5,841.17 | 5,838.39 | 5,838.39 | 936.6K |
| 14:17 | 5,839.09 | 5,839.09 | 5,832.89 | 5,832.89 | 875.4K |
| 14:18 | 5,829.06 | 5,834.34 | 5,829.06 | 5,834.25 | 1,095.1K |
| 14:19 | 5,833.28 | 5,833.28 | 5,828.83 | 5,828.83 | 795.2K |
| 14:20 | 5,831.26 | 5,832.32 | 5,828.34 | 5,832.32 | 1,054.2K |
| 14:21 | 5,834.00 | 5,836.82 | 5,833.53 | 5,833.58 | 1,316.2K |
| 14:22 | 5,832.89 | 5,833.51 | 5,827.54 | 5,831.23 | 926.2K |
| 14:23 | 5,831.39 | 5,835.99 | 5,831.39 | 5,835.85 | 831.6K |
| 14:24 | 5,835.30 | 5,836.32 | 5,825.38 | 5,826.27 | 1,140.4K |
| 14:25 | 5,824.07 | 5,826.45 | 5,822.52 | 5,822.50 | 1,438.3K |
| 14:26 | 5,822.71 | 5,823.38 | 5,818.88 | 5,818.88 | 1,141.3K |
| 14:27 | 5,818.74 | 5,821.02 | 5,813.01 | 5,820.77 | 1,207.9K |
| 14:28 | 5,820.55 | 5,821.06 | 5,817.84 | 5,818.78 | 867.2K |
| 14:29 | 5,819.49 | 5,820.16 | 5,814.18 | 5,815.75 | 1,066.9K |
| 14:30 | 5,816.37 | 5,822.07 | 5,816.37 | 5,819.05 | 1,099.1K |
| 14:31 | 5,820.18 | 5,820.18 | 5,808.95 | 5,808.95 | 1,259.8K |
| 14:32 | 5,806.68 | 5,808.45 | 5,806.07 | 5,806.98 | 1,345.1K |
| 14:33 | 5,808.04 | 5,814.77 | 5,808.04 | 5,814.58 | 1,046.4K |
| 14:34 | 5,814.01 | 5,815.67 | 5,808.87 | 5,808.87 | 889.0K |
| 14:35 | 5,809.25 | 5,814.61 | 5,807.66 | 5,807.66 | 1,154.2K |
| 14:36 | 5,807.36 | 5,807.36 | 5,796.56 | 5,797.00 | 1,191.8K |
| 14:37 | 5,796.57 | 5,796.57 | 5,790.85 | 5,790.85 | 1,175.7K |
| 14:38 | 5,791.29 | 5,791.72 | 5,787.49 | 5,789.57 | 1,022.3K |
| 14:39 | 5,794.58 | 5,802.69 | 5,794.23 | 5,794.23 | 1,557.1K |
| 14:40 | 5,794.78 | 5,795.19 | 5,787.67 | 5,787.67 | 1,054.7K |
| 14:41 | 5,787.24 | 5,794.80 | 5,787.24 | 5,793.91 | 1,184.5K |
| 14:42 | 5,795.51 | 5,797.50 | 5,792.80 | 5,792.80 | 1,017.9K |
| 14:43 | 5,790.63 | 5,791.22 | 5,782.31 | 5,783.37 | 1,522.8K |
| 14:44 | 5,782.24 | 5,782.24 | 5,775.89 | 5,776.31 | 1,140.3K |
| 14:45 | 5,778.70 | 5,778.70 | 5,775.02 | 5,777.47 | 1,225.0K |
| 14:46 | 5,779.32 | 5,782.39 | 5,774.24 | 5,782.39 | 1,166.6K |
| 14:47 | 5,786.13 | 5,797.03 | 5,786.13 | 5,797.03 | 1,653.1K |
| 14:48 | 5,796.34 | 5,800.78 | 5,792.82 | 5,800.78 | 1,103.8K |
| 14:49 | 5,800.47 | 5,803.97 | 5,799.71 | 5,799.71 | 1,050.8K |
| 14:50 | 5,800.74 | 5,800.74 | 5,792.30 | 5,798.18 | 1,434.7K |
| 14:51 | 5,802.17 | 5,804.91 | 5,800.42 | 5,802.49 | 1,226.9K |
| 14:52 | 5,805.79 | 5,811.64 | 5,805.79 | 5,809.40 | 1,376.5K |
| 14:53 | 5,811.34 | 5,812.65 | 5,805.60 | 5,805.60 | 1,169.8K |
| 14:54 | 5,806.33 | 5,807.49 | 5,804.08 | 5,807.23 | 922.6K |
| 14:55 | 5,805.38 | 5,806.82 | 5,799.96 | 5,800.58 | 1,152.6K |
| 14:56 | 5,801.07 | 5,807.73 | 5,801.07 | 5,803.79 | 804.1K |
| 14:57 | 5,801.43 | 5,803.47 | 5,800.28 | 5,801.36 | 887.4K |
| 14:58 | 5,801.81 | 5,801.81 | 5,790.15 | 5,790.21 | 1,176.1K |
| 14:59 | 5,788.26 | 5,793.03 | 5,787.87 | 5,793.03 | 1,371.2K |
| 15:00 | 5,798.28 | 5,803.16 | 5,790.02 | 5,792.32 | 1,574.5K |
| 15:01 | 5,790.40 | 5,790.98 | 5,780.67 | 5,780.67 | 1,067.0K |
| 15:02 | 5,780.52 | 5,784.58 | 5,779.94 | 5,783.04 | 944.6K |
| 15:03 | 5,781.29 | 5,781.47 | 5,777.73 | 5,781.47 | 1,002.6K |
| 15:04 | 5,780.51 | 5,791.92 | 5,779.22 | 5,786.21 | 1,557.0K |
| 15:05 | 5,785.89 | 5,785.89 | 5,776.88 | 5,776.90 | 1,017.8K |
| 15:06 | 5,775.39 | 5,780.50 | 5,775.39 | 5,779.21 | 977.4K |
| 15:07 | 5,778.15 | 5,785.57 | 5,777.29 | 5,785.57 | 1,087.9K |
| 15:08 | 5,787.17 | 5,794.27 | 5,787.17 | 5,787.77 | 1,556.2K |
| 15:09 | 5,789.58 | 5,795.57 | 5,789.58 | 5,793.84 | 1,129.2K |
| 15:10 | 5,795.19 | 5,796.95 | 5,790.74 | 5,796.61 | 1,355.0K |
| 15:11 | 5,796.66 | 5,810.71 | 5,796.66 | 5,804.29 | 1,985.5K |
| 15:12 | 5,805.79 | 5,816.20 | 5,805.03 | 5,816.20 | 1,242.7K |
| 15:13 | 5,816.54 | 5,821.55 | 5,815.88 | 5,821.55 | 1,658.8K |
| 15:14 | 5,822.59 | 5,832.38 | 5,822.59 | 5,827.84 | 2,194.8K |
| 15:15 | 5,828.46 | 5,828.46 | 5,822.37 | 5,822.37 | 1,480.2K |
| 15:16 | 5,821.35 | 5,822.93 | 5,819.25 | 5,820.14 | 1,670.9K |
| 15:17 | 5,818.79 | 5,821.43 | 5,804.90 | 5,804.90 | 1,649.8K |
| 15:18 | 5,805.82 | 5,807.60 | 5,795.68 | 5,799.12 | 1,674.4K |
| 15:19 | 5,799.45 | 5,804.58 | 5,799.45 | 5,801.58 | 1,334.3K |
| 15:20 | 5,800.38 | 5,816.09 | 5,800.38 | 5,812.84 | 1,558.2K |
| 15:21 | 5,811.25 | 5,826.80 | 5,811.25 | 5,823.57 | 1,651.2K |
| 15:22 | 5,823.98 | 5,840.60 | 5,821.52 | 5,840.60 | 1,783.7K |
| 15:23 | 5,843.16 | 5,843.16 | 5,832.40 | 5,833.89 | 1,664.1K |
| 15:24 | 5,833.19 | 5,840.29 | 5,830.67 | 5,839.40 | 1,654.0K |
| 15:25 | 5,840.11 | 5,844.15 | 5,835.25 | 5,841.05 | 1,184.8K |
| 15:26 | 5,841.72 | 5,848.96 | 5,836.05 | 5,836.05 | 1,796.0K |
| 15:27 | 5,835.49 | 5,842.02 | 5,829.44 | 5,842.02 | 1,717.9K |
| 15:28 | 5,844.29 | 5,844.29 | 5,837.30 | 5,840.95 | 1,515.0K |
| 15:29 | 5,839.46 | 5,839.46 | 5,834.27 | 5,835.45 | 1,959.5K |
| 15:30 | 5,829.34 | 5,839.08 | 5,828.01 | 5,838.52 | 1,918.3K |
| 15:31 | 5,838.81 | 5,849.90 | 5,838.70 | 5,849.90 | 1,771.1K |
| 15:32 | 5,850.97 | 5,855.91 | 5,848.21 | 5,855.91 | 1,677.9K |
| 15:33 | 5,856.29 | 5,864.89 | 5,855.17 | 5,861.46 | 1,893.9K |
| 15:34 | 5,862.67 | 5,868.87 | 5,860.87 | 5,868.87 | 1,868.8K |
| 15:35 | 5,867.62 | 5,874.87 | 5,866.38 | 5,867.05 | 2,199.8K |
| 15:36 | 5,863.65 | 5,866.66 | 5,860.56 | 5,860.56 | 2,316.3K |
| 15:37 | 5,858.61 | 5,858.61 | 5,847.09 | 5,856.53 | 2,225.6K |
| 15:38 | 5,854.71 | 5,866.48 | 5,854.71 | 5,858.36 | 1,859.0K |
| 15:39 | 5,858.07 | 5,861.37 | 5,854.01 | 5,859.59 | 1,859.2K |
| 15:40 | 5,860.37 | 5,863.34 | 5,856.85 | 5,856.85 | 1,749.1K |
| 15:41 | 5,857.13 | 5,857.13 | 5,841.58 | 5,845.15 | 2,353.3K |
| 15:42 | 5,844.97 | 5,849.36 | 5,844.97 | 5,847.92 | 2,327.6K |
| 15:43 | 5,847.98 | 5,851.49 | 5,844.71 | 5,848.53 | 1,811.3K |
| 15:44 | 5,845.46 | 5,856.52 | 5,844.85 | 5,855.01 | 2,160.0K |
| 15:45 | 5,858.55 | 5,865.66 | 5,858.55 | 5,864.06 | 2,101.0K |
| 15:46 | 5,865.38 | 5,865.38 | 5,846.75 | 5,846.75 | 2,258.8K |
| 15:47 | 5,843.60 | 5,843.60 | 5,835.24 | 5,836.31 | 2,497.7K |
| 15:48 | 5,834.91 | 5,835.25 | 5,826.61 | 5,835.25 | 2,475.0K |
| 15:49 | 5,838.56 | 5,840.60 | 5,831.62 | 5,831.62 | 2,266.6K |
| 15:50 | 5,819.10 | 5,826.45 | 5,816.31 | 5,816.88 | 3,973.6K |
| 15:51 | 5,822.91 | 5,822.91 | 5,808.03 | 5,809.76 | 3,467.1K |
| 15:52 | 5,810.85 | 5,810.95 | 5,799.78 | 5,799.78 | 3,415.3K |
| 15:53 | 5,798.79 | 5,798.79 | 5,788.10 | 5,788.57 | 3,376.8K |
| 15:54 | 5,790.08 | 5,798.56 | 5,787.02 | 5,798.56 | 4,575.8K |
| 15:55 | 5,781.55 | 5,781.55 | 5,770.12 | 5,778.36 | 6,223.5K |
| 15:56 | 5,777.21 | 5,779.37 | 5,774.39 | 5,774.76 | 5,962.1K |
| 15:57 | 5,774.37 | 5,774.37 | 5,764.17 | 5,764.17 | 6,052.3K |
| 15:58 | 5,766.85 | 5,772.18 | 5,766.85 | 5,770.34 | 7,624.3K |
| 15:59 | 5,767.26 | 5,768.85 | 5,765.76 | 5,768.80 | 84,140.1K |