8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,568.93 | 5,597.01 | 5,568.93 | 5,589.65 | 39,191.3K |
| 09:31 | 5,587.12 | 5,601.70 | 5,582.32 | 5,601.70 | 4,082.7K |
| 09:32 | 5,602.31 | 5,612.56 | 5,584.72 | 5,584.72 | 3,911.6K |
| 09:33 | 5,581.35 | 5,593.24 | 5,578.99 | 5,591.26 | 3,626.6K |
| 09:34 | 5,587.40 | 5,593.71 | 5,577.15 | 5,581.66 | 3,208.9K |
| 09:35 | 5,587.88 | 5,587.88 | 5,565.64 | 5,565.64 | 3,400.5K |
| 09:36 | 5,563.91 | 5,568.41 | 5,550.78 | 5,550.78 | 3,521.9K |
| 09:37 | 5,548.61 | 5,559.94 | 5,548.61 | 5,553.20 | 2,947.9K |
| 09:38 | 5,552.77 | 5,552.77 | 5,528.18 | 5,528.18 | 3,112.2K |
| 09:39 | 5,534.87 | 5,553.28 | 5,534.26 | 5,553.28 | 3,031.7K |
| 09:40 | 5,555.30 | 5,556.27 | 5,538.09 | 5,546.03 | 3,871.6K |
| 09:41 | 5,544.78 | 5,554.05 | 5,540.06 | 5,540.06 | 3,564.7K |
| 09:42 | 5,531.83 | 5,531.83 | 5,513.87 | 5,513.87 | 3,297.1K |
| 09:43 | 5,516.53 | 5,521.61 | 5,510.32 | 5,519.02 | 3,765.5K |
| 09:44 | 5,519.74 | 5,529.56 | 5,509.72 | 5,526.13 | 3,569.6K |
| 09:45 | 5,529.87 | 5,529.87 | 5,514.95 | 5,520.70 | 2,951.3K |
| 09:46 | 5,520.55 | 5,548.13 | 5,520.55 | 5,541.42 | 3,243.4K |
| 09:47 | 5,542.75 | 5,564.21 | 5,542.15 | 5,564.21 | 3,166.2K |
| 09:48 | 5,567.27 | 5,577.77 | 5,557.27 | 5,575.72 | 2,974.6K |
| 09:49 | 5,573.32 | 5,583.38 | 5,571.93 | 5,577.57 | 2,612.0K |
| 09:50 | 5,581.22 | 5,598.25 | 5,577.36 | 5,598.25 | 2,907.3K |
| 09:51 | 5,600.24 | 5,612.64 | 5,600.24 | 5,612.04 | 3,172.2K |
| 09:52 | 5,605.77 | 5,627.09 | 5,605.77 | 5,624.24 | 2,820.0K |
| 09:53 | 5,623.13 | 5,633.34 | 5,619.25 | 5,633.34 | 3,049.0K |
| 09:54 | 5,636.51 | 5,638.58 | 5,630.65 | 5,634.63 | 2,426.4K |
| 09:55 | 5,637.60 | 5,646.07 | 5,633.33 | 5,634.51 | 2,650.0K |
| 09:56 | 5,640.12 | 5,655.90 | 5,640.12 | 5,655.00 | 2,295.9K |
| 09:57 | 5,653.85 | 5,661.43 | 5,653.85 | 5,657.97 | 2,393.5K |
| 09:58 | 5,657.10 | 5,668.53 | 5,654.23 | 5,664.51 | 2,279.3K |
| 09:59 | 5,664.41 | 5,680.67 | 5,664.41 | 5,679.82 | 2,665.9K |
| 10:00 | 5,677.16 | 5,706.55 | 5,674.43 | 5,704.92 | 4,338.5K |
| 10:01 | 5,705.19 | 5,705.19 | 5,671.77 | 5,674.48 | 3,205.2K |
| 10:02 | 5,676.90 | 5,676.90 | 5,660.06 | 5,662.53 | 2,779.2K |
| 10:03 | 5,667.19 | 5,672.37 | 5,652.57 | 5,658.83 | 2,848.1K |
| 10:04 | 5,658.35 | 5,679.66 | 5,658.35 | 5,667.46 | 2,268.0K |
| 10:05 | 5,664.52 | 5,686.00 | 5,664.52 | 5,682.27 | 2,271.4K |
| 10:06 | 5,686.55 | 5,690.57 | 5,681.41 | 5,682.18 | 1,954.4K |
| 10:07 | 5,680.60 | 5,685.30 | 5,673.56 | 5,674.07 | 2,383.3K |
| 10:08 | 5,668.53 | 5,686.45 | 5,668.53 | 5,686.45 | 2,276.9K |
| 10:09 | 5,686.53 | 5,687.49 | 5,674.47 | 5,681.71 | 2,032.0K |
| 10:10 | 5,681.08 | 5,769.20 | 5,681.08 | 5,769.20 | 4,652.5K |
| 10:11 | 5,779.39 | 5,842.44 | 5,779.39 | 5,837.59 | 6,849.0K |
| 10:12 | 5,825.62 | 5,868.02 | 5,808.43 | 5,868.02 | 5,855.5K |
| 10:13 | 5,865.55 | 5,934.66 | 5,864.45 | 5,934.66 | 4,703.6K |
| 10:14 | 5,935.96 | 5,935.96 | 5,877.35 | 5,881.19 | 5,077.4K |
| 10:15 | 5,894.29 | 5,961.99 | 5,894.29 | 5,945.09 | 4,948.0K |
| 10:16 | 5,926.91 | 5,984.39 | 5,926.91 | 5,984.39 | 4,509.5K |
| 10:17 | 5,989.48 | 6,015.10 | 5,989.48 | 6,002.46 | 4,622.5K |
| 10:18 | 6,005.82 | 6,005.82 | 5,916.88 | 5,916.88 | 5,415.9K |
| 10:19 | 5,909.54 | 5,919.53 | 5,886.47 | 5,908.18 | 4,580.9K |
| 10:20 | 5,903.73 | 5,903.73 | 5,850.44 | 5,850.44 | 4,150.4K |
| 10:21 | 5,843.61 | 5,874.22 | 5,843.61 | 5,861.66 | 3,826.6K |
| 10:22 | 5,858.43 | 5,858.43 | 5,809.52 | 5,814.57 | 3,965.1K |
| 10:23 | 5,802.21 | 5,811.10 | 5,760.38 | 5,764.14 | 3,067.5K |
| 10:24 | 5,758.21 | 5,767.14 | 5,730.17 | 5,730.17 | 2,663.9K |
| 10:25 | 5,737.48 | 5,774.34 | 5,737.48 | 5,769.26 | 2,616.7K |
| 10:26 | 5,763.75 | 5,802.57 | 5,761.25 | 5,790.62 | 2,362.5K |
| 10:27 | 5,785.90 | 5,785.90 | 5,762.74 | 5,765.64 | 2,938.4K |
| 10:28 | 5,765.99 | 5,766.59 | 5,722.57 | 5,722.57 | 2,985.0K |
| 10:29 | 5,721.40 | 5,724.71 | 5,705.64 | 5,719.66 | 2,947.0K |
| 10:30 | 5,725.51 | 5,725.74 | 5,703.55 | 5,725.74 | 2,616.3K |
| 10:31 | 5,726.69 | 5,762.23 | 5,721.66 | 5,762.23 | 2,516.9K |
| 10:32 | 5,768.37 | 5,793.38 | 5,762.18 | 5,793.38 | 2,612.7K |
| 10:33 | 5,797.45 | 5,823.73 | 5,785.11 | 5,797.64 | 2,995.1K |
| 10:34 | 5,792.92 | 5,796.73 | 5,745.63 | 5,745.63 | 3,020.9K |
| 10:35 | 5,738.28 | 5,750.86 | 5,710.95 | 5,710.95 | 2,655.8K |
| 10:36 | 5,710.96 | 5,719.35 | 5,688.48 | 5,714.26 | 2,881.6K |
| 10:37 | 5,708.12 | 5,711.72 | 5,687.52 | 5,687.52 | 1,907.6K |
| 10:38 | 5,682.12 | 5,691.83 | 5,664.55 | 5,664.55 | 2,633.7K |
| 10:39 | 5,670.89 | 5,675.87 | 5,665.91 | 5,674.65 | 1,980.2K |
| 10:40 | 5,668.84 | 5,689.23 | 5,668.84 | 5,683.36 | 2,320.0K |
| 10:41 | 5,687.95 | 5,687.95 | 5,666.03 | 5,671.89 | 1,611.9K |
| 10:42 | 5,680.79 | 5,714.49 | 5,678.43 | 5,709.24 | 2,076.0K |
| 10:43 | 5,713.52 | 5,734.13 | 5,706.89 | 5,734.13 | 1,633.4K |
| 10:44 | 5,735.49 | 5,762.77 | 5,729.43 | 5,762.77 | 1,869.7K |
| 10:45 | 5,762.99 | 5,769.77 | 5,743.82 | 5,769.77 | 2,252.8K |
| 10:46 | 5,771.17 | 5,771.17 | 5,742.72 | 5,747.48 | 1,642.3K |
| 10:47 | 5,742.14 | 5,742.14 | 5,712.57 | 5,731.26 | 2,157.1K |
| 10:48 | 5,724.22 | 5,746.58 | 5,724.22 | 5,746.58 | 1,387.6K |
| 10:49 | 5,745.45 | 5,752.56 | 5,745.45 | 5,752.56 | 1,473.7K |
| 10:50 | 5,755.72 | 5,800.90 | 5,752.33 | 5,800.90 | 2,344.4K |
| 10:51 | 5,796.20 | 5,801.00 | 5,774.13 | 5,801.00 | 1,918.7K |
| 10:52 | 5,795.23 | 5,795.23 | 5,781.86 | 5,783.26 | 1,585.2K |
| 10:53 | 5,784.32 | 5,811.05 | 5,784.32 | 5,811.00 | 1,796.7K |
| 10:54 | 5,812.68 | 5,852.28 | 5,811.73 | 5,843.31 | 2,107.9K |
| 10:55 | 5,841.46 | 5,841.46 | 5,826.85 | 5,833.84 | 2,099.0K |
| 10:56 | 5,834.47 | 5,834.47 | 5,803.93 | 5,809.26 | 1,843.0K |
| 10:57 | 5,814.48 | 5,821.73 | 5,808.99 | 5,812.03 | 1,482.0K |
| 10:58 | 5,808.03 | 5,816.11 | 5,808.03 | 5,813.77 | 1,401.3K |
| 10:59 | 5,815.71 | 5,831.40 | 5,812.78 | 5,822.68 | 1,671.9K |
| 11:00 | 5,809.85 | 5,823.29 | 5,805.00 | 5,816.01 | 1,721.5K |
| 11:01 | 5,822.61 | 5,841.05 | 5,818.41 | 5,841.05 | 1,673.2K |
| 11:02 | 5,842.93 | 5,856.15 | 5,836.36 | 5,853.45 | 1,646.8K |
| 11:03 | 5,850.12 | 5,858.10 | 5,845.92 | 5,855.95 | 1,545.6K |
| 11:04 | 5,851.79 | 5,851.95 | 5,832.87 | 5,837.17 | 1,643.7K |
| 11:05 | 5,832.50 | 5,832.50 | 5,807.01 | 5,807.01 | 1,794.2K |
| 11:06 | 5,804.10 | 5,815.04 | 5,800.84 | 5,800.84 | 1,541.3K |
| 11:07 | 5,789.06 | 5,794.26 | 5,786.77 | 5,789.62 | 1,644.4K |
| 11:08 | 5,781.07 | 5,781.07 | 5,770.29 | 5,776.23 | 1,557.2K |
| 11:09 | 5,775.04 | 5,779.33 | 5,764.06 | 5,764.06 | 1,402.0K |
| 11:10 | 5,762.32 | 5,781.67 | 5,756.71 | 5,781.67 | 1,924.1K |
| 11:11 | 5,777.45 | 5,781.00 | 5,773.13 | 5,780.05 | 1,329.9K |
| 11:12 | 5,781.03 | 5,781.03 | 5,770.74 | 5,770.74 | 1,195.8K |
| 11:13 | 5,773.68 | 5,793.58 | 5,773.68 | 5,786.04 | 1,460.6K |
| 11:14 | 5,787.09 | 5,793.24 | 5,679.27 | 5,685.86 | 5,066.7K |
| 11:15 | 5,684.89 | 5,692.75 | 5,648.08 | 5,682.11 | 5,247.5K |
| 11:16 | 5,671.22 | 5,698.72 | 5,657.90 | 5,698.72 | 2,946.8K |
| 11:17 | 5,692.86 | 5,718.26 | 5,692.62 | 5,701.04 | 2,305.3K |
| 11:18 | 5,702.41 | 5,707.74 | 5,680.52 | 5,694.34 | 1,667.4K |
| 11:19 | 5,700.81 | 5,720.50 | 5,700.81 | 5,716.33 | 2,033.7K |
| 11:20 | 5,712.99 | 5,736.66 | 5,712.99 | 5,736.14 | 1,489.4K |
| 11:21 | 5,738.62 | 5,738.62 | 5,697.60 | 5,700.36 | 2,081.8K |
| 11:22 | 5,700.64 | 5,704.84 | 5,688.97 | 5,697.89 | 1,421.7K |
| 11:23 | 5,700.01 | 5,702.06 | 5,687.30 | 5,691.61 | 1,305.1K |
| 11:24 | 5,690.17 | 5,690.17 | 5,675.71 | 5,676.41 | 1,483.4K |
| 11:25 | 5,682.42 | 5,692.62 | 5,678.69 | 5,686.28 | 1,758.4K |
| 11:26 | 5,685.64 | 5,692.08 | 5,669.19 | 5,669.19 | 1,513.3K |
| 11:27 | 5,668.56 | 5,687.22 | 5,668.56 | 5,680.14 | 1,141.5K |
| 11:28 | 5,679.24 | 5,695.49 | 5,678.52 | 5,683.42 | 1,246.7K |
| 11:29 | 5,678.46 | 5,687.83 | 5,673.21 | 5,676.34 | 1,233.3K |
| 11:30 | 5,676.30 | 5,702.16 | 5,676.30 | 5,697.54 | 1,763.5K |
| 11:31 | 5,700.18 | 5,701.37 | 5,687.92 | 5,701.37 | 1,503.4K |
| 11:32 | 5,702.29 | 5,704.83 | 5,695.83 | 5,700.67 | 1,322.0K |
| 11:33 | 5,703.62 | 5,710.02 | 5,700.14 | 5,703.55 | 1,370.6K |
| 11:34 | 5,697.99 | 5,709.46 | 5,697.30 | 5,706.12 | 1,107.2K |
| 11:35 | 5,710.63 | 5,723.61 | 5,709.59 | 5,718.04 | 1,440.1K |
| 11:36 | 5,713.80 | 5,733.97 | 5,712.53 | 5,728.71 | 1,341.0K |
| 11:37 | 5,730.45 | 5,737.04 | 5,721.21 | 5,737.04 | 1,043.0K |
| 11:38 | 5,736.63 | 5,754.34 | 5,733.66 | 5,745.86 | 1,586.2K |
| 11:39 | 5,748.39 | 5,749.16 | 5,738.68 | 5,739.60 | 1,128.4K |
| 11:40 | 5,734.24 | 5,758.75 | 5,734.24 | 5,758.75 | 1,253.7K |
| 11:41 | 5,763.56 | 5,777.34 | 5,763.56 | 5,775.88 | 1,327.0K |
| 11:42 | 5,779.50 | 5,784.36 | 5,769.87 | 5,769.87 | 1,348.0K |
| 11:43 | 5,764.30 | 5,779.19 | 5,764.12 | 5,779.19 | 1,070.1K |
| 11:44 | 5,778.26 | 5,789.60 | 5,767.97 | 5,786.30 | 1,283.0K |
| 11:45 | 5,785.37 | 5,785.37 | 5,764.99 | 5,766.76 | 1,195.0K |
| 11:46 | 5,760.72 | 5,766.11 | 5,749.19 | 5,749.19 | 1,162.8K |
| 11:47 | 5,749.68 | 5,759.71 | 5,749.68 | 5,757.41 | 1,037.3K |
| 11:48 | 5,759.64 | 5,762.87 | 5,752.92 | 5,760.13 | 1,051.6K |
| 11:49 | 5,759.62 | 5,775.25 | 5,759.62 | 5,762.73 | 1,183.9K |
| 11:50 | 5,764.94 | 5,777.83 | 5,764.94 | 5,770.50 | 1,358.2K |
| 11:51 | 5,763.69 | 5,765.12 | 5,750.21 | 5,750.21 | 1,222.1K |
| 11:52 | 5,745.25 | 5,754.63 | 5,745.25 | 5,751.84 | 1,106.7K |
| 11:53 | 5,752.09 | 5,753.31 | 5,735.41 | 5,739.47 | 996.3K |
| 11:54 | 5,739.22 | 5,743.24 | 5,735.95 | 5,738.38 | 977.6K |
| 11:55 | 5,738.80 | 5,750.39 | 5,738.80 | 5,741.41 | 1,136.1K |
| 11:56 | 5,738.59 | 5,756.11 | 5,738.59 | 5,755.22 | 966.8K |
| 11:57 | 5,754.29 | 5,758.27 | 5,745.95 | 5,746.76 | 783.9K |
| 11:58 | 5,748.77 | 5,748.77 | 5,735.41 | 5,742.60 | 943.3K |
| 11:59 | 5,743.58 | 5,743.58 | 5,735.76 | 5,738.24 | 836.2K |
| 12:00 | 5,734.06 | 5,734.06 | 5,716.58 | 5,725.60 | 1,359.5K |
| 12:01 | 5,730.15 | 5,732.15 | 5,722.32 | 5,722.32 | 891.1K |
| 12:02 | 5,719.35 | 5,732.94 | 5,718.38 | 5,728.25 | 921.5K |
| 12:03 | 5,728.07 | 5,728.07 | 5,717.06 | 5,717.58 | 926.0K |
| 12:04 | 5,718.90 | 5,725.66 | 5,717.81 | 5,724.68 | 886.6K |
| 12:05 | 5,717.42 | 5,719.87 | 5,711.87 | 5,712.33 | 1,059.7K |
| 12:06 | 5,710.52 | 5,713.46 | 5,703.84 | 5,704.61 | 885.1K |
| 12:07 | 5,702.26 | 5,710.74 | 5,702.26 | 5,702.46 | 727.1K |
| 12:08 | 5,702.65 | 5,705.19 | 5,688.37 | 5,693.36 | 1,053.0K |
| 12:09 | 5,695.51 | 5,695.51 | 5,689.92 | 5,690.12 | 742.5K |
| 12:10 | 5,688.86 | 5,690.99 | 5,679.25 | 5,680.65 | 1,072.2K |
| 12:11 | 5,683.43 | 5,707.44 | 5,681.76 | 5,705.57 | 1,289.4K |
| 12:12 | 5,705.92 | 5,712.66 | 5,702.68 | 5,702.68 | 984.1K |
| 12:13 | 5,701.79 | 5,719.89 | 5,701.79 | 5,719.41 | 1,174.0K |
| 12:14 | 5,714.03 | 5,714.03 | 5,703.71 | 5,711.57 | 1,030.5K |
| 12:15 | 5,709.24 | 5,717.31 | 5,709.24 | 5,713.53 | 895.3K |
| 12:16 | 5,711.46 | 5,717.21 | 5,709.39 | 5,711.83 | 796.0K |
| 12:17 | 5,710.27 | 5,717.62 | 5,704.91 | 5,710.24 | 940.7K |
| 12:18 | 5,709.79 | 5,709.79 | 5,692.90 | 5,703.21 | 1,060.1K |
| 12:19 | 5,702.40 | 5,715.76 | 5,702.40 | 5,715.76 | 955.6K |
| 12:20 | 5,714.47 | 5,717.58 | 5,708.12 | 5,710.87 | 880.4K |
| 12:21 | 5,715.79 | 5,720.41 | 5,697.44 | 5,697.44 | 1,267.3K |
| 12:22 | 5,698.96 | 5,705.29 | 5,694.63 | 5,704.88 | 990.5K |
| 12:23 | 5,701.39 | 5,714.03 | 5,701.09 | 5,714.03 | 852.9K |
| 12:24 | 5,717.70 | 5,731.37 | 5,715.28 | 5,728.24 | 1,185.3K |
| 12:25 | 5,727.97 | 5,739.91 | 5,727.97 | 5,739.08 | 942.5K |
| 12:26 | 5,736.83 | 5,756.39 | 5,735.22 | 5,756.39 | 1,126.7K |
| 12:27 | 5,756.25 | 5,756.25 | 5,733.65 | 5,733.65 | 1,277.5K |
| 12:28 | 5,732.51 | 5,740.61 | 5,730.39 | 5,738.55 | 717.8K |
| 12:29 | 5,739.75 | 5,746.02 | 5,734.29 | 5,744.16 | 826.8K |
| 12:30 | 5,738.78 | 5,753.21 | 5,738.78 | 5,746.03 | 984.3K |
| 12:31 | 5,748.20 | 5,761.92 | 5,745.51 | 5,761.92 | 797.0K |
| 12:32 | 5,760.11 | 5,762.46 | 5,756.83 | 5,759.54 | 683.3K |
| 12:33 | 5,761.74 | 5,773.17 | 5,757.76 | 5,758.69 | 1,162.8K |
| 12:34 | 5,761.28 | 5,761.88 | 5,757.60 | 5,760.34 | 932.6K |
| 12:35 | 5,760.86 | 5,760.86 | 5,743.77 | 5,749.16 | 909.9K |
| 12:36 | 5,748.80 | 5,748.80 | 5,737.01 | 5,737.01 | 863.0K |
| 12:37 | 5,739.81 | 5,747.14 | 5,739.81 | 5,744.98 | 664.7K |
| 12:38 | 5,746.00 | 5,746.90 | 5,740.97 | 5,741.00 | 668.6K |
| 12:39 | 5,745.72 | 5,749.16 | 5,737.66 | 5,738.51 | 1,013.3K |
| 12:40 | 5,737.63 | 5,746.15 | 5,729.99 | 5,740.46 | 990.9K |
| 12:41 | 5,738.46 | 5,738.46 | 5,731.27 | 5,732.14 | 750.4K |
| 12:42 | 5,729.69 | 5,729.69 | 5,717.36 | 5,722.99 | 1,067.6K |
| 12:43 | 5,723.13 | 5,723.13 | 5,714.60 | 5,714.60 | 745.7K |
| 12:44 | 5,712.06 | 5,720.97 | 5,708.98 | 5,720.97 | 1,037.5K |
| 12:45 | 5,717.83 | 5,717.83 | 5,705.47 | 5,706.75 | 874.1K |
| 12:46 | 5,707.78 | 5,708.13 | 5,701.38 | 5,701.88 | 779.2K |
| 12:47 | 5,700.86 | 5,708.09 | 5,700.49 | 5,708.06 | 742.1K |
| 12:48 | 5,705.83 | 5,708.01 | 5,693.86 | 5,708.01 | 1,007.3K |
| 12:49 | 5,705.38 | 5,707.58 | 5,702.16 | 5,707.55 | 852.3K |
| 12:50 | 5,711.63 | 5,711.63 | 5,699.01 | 5,700.05 | 944.0K |
| 12:51 | 5,706.93 | 5,720.41 | 5,706.93 | 5,710.31 | 1,225.7K |
| 12:52 | 5,708.57 | 5,713.82 | 5,706.31 | 5,713.79 | 1,145.3K |
| 12:53 | 5,714.12 | 5,714.12 | 5,705.83 | 5,707.74 | 1,010.1K |
| 12:54 | 5,709.17 | 5,717.56 | 5,707.29 | 5,716.67 | 943.2K |
| 12:55 | 5,716.33 | 5,716.45 | 5,706.68 | 5,707.60 | 989.8K |
| 12:56 | 5,706.55 | 5,706.55 | 5,689.21 | 5,697.59 | 1,162.6K |
| 12:57 | 5,694.69 | 5,702.40 | 5,694.69 | 5,697.36 | 781.9K |
| 12:58 | 5,696.06 | 5,696.06 | 5,684.99 | 5,691.46 | 1,139.1K |
| 12:59 | 5,694.96 | 5,695.84 | 5,691.51 | 5,693.36 | 824.6K |
| 13:00 | 5,694.28 | 5,783.76 | 5,694.28 | 5,772.27 | 5,381.2K |
| 13:01 | 5,757.11 | 5,768.50 | 5,756.63 | 5,763.99 | 1,728.8K |
| 13:02 | 5,762.17 | 5,762.17 | 5,729.74 | 5,733.17 | 1,649.4K |
| 13:03 | 5,725.61 | 5,732.49 | 5,715.86 | 5,717.11 | 1,287.9K |
| 13:04 | 5,712.47 | 5,714.20 | 5,706.46 | 5,713.73 | 1,383.1K |
| 13:05 | 5,708.79 | 5,721.62 | 5,708.79 | 5,721.62 | 1,238.7K |
| 13:06 | 5,725.41 | 5,725.41 | 5,708.55 | 5,711.48 | 1,148.5K |
| 13:07 | 5,710.03 | 5,710.03 | 5,698.76 | 5,709.46 | 1,058.2K |
| 13:08 | 5,710.80 | 5,719.49 | 5,705.68 | 5,719.49 | 880.7K |
| 13:09 | 5,719.16 | 5,725.28 | 5,714.34 | 5,717.76 | 875.8K |
| 13:10 | 5,722.78 | 5,722.78 | 5,710.70 | 5,722.83 | 1,173.8K |
| 13:11 | 5,723.08 | 5,723.64 | 5,714.77 | 5,716.06 | 925.4K |
| 13:12 | 5,715.02 | 5,737.07 | 5,715.02 | 5,737.07 | 1,179.5K |
| 13:13 | 5,738.57 | 5,747.16 | 5,733.88 | 5,747.17 | 1,259.1K |
| 13:14 | 5,744.51 | 5,771.87 | 5,744.51 | 5,771.87 | 2,043.5K |
| 13:15 | 5,771.05 | 5,771.46 | 5,760.31 | 5,769.74 | 996.1K |
| 13:16 | 5,776.30 | 5,785.96 | 5,774.34 | 5,780.11 | 1,350.6K |
| 13:17 | 5,777.94 | 5,779.57 | 5,764.13 | 5,769.93 | 1,076.9K |
| 13:18 | 5,771.60 | 5,780.01 | 5,769.58 | 5,774.21 | 1,139.7K |
| 13:19 | 5,777.31 | 5,790.97 | 5,777.31 | 5,782.96 | 1,288.3K |
| 13:20 | 5,783.26 | 5,787.36 | 5,777.30 | 5,780.63 | 1,019.3K |
| 13:21 | 5,781.47 | 5,786.46 | 5,774.02 | 5,776.50 | 1,122.2K |
| 13:22 | 5,779.45 | 5,782.22 | 5,772.69 | 5,780.65 | 1,177.3K |
| 13:23 | 5,783.64 | 5,790.16 | 5,778.83 | 5,787.65 | 890.7K |
| 13:24 | 5,788.89 | 5,796.22 | 5,781.42 | 5,781.42 | 1,219.6K |
| 13:25 | 5,782.19 | 5,789.05 | 5,781.36 | 5,787.04 | 866.6K |
| 13:26 | 5,789.47 | 5,795.21 | 5,789.47 | 5,789.98 | 1,032.1K |
| 13:27 | 5,789.84 | 5,794.74 | 5,782.28 | 5,787.29 | 1,065.2K |
| 13:28 | 5,783.30 | 5,791.87 | 5,781.01 | 5,791.87 | 1,014.8K |
| 13:29 | 5,788.59 | 5,815.59 | 5,788.59 | 5,812.65 | 1,581.3K |
| 13:30 | 5,812.74 | 5,812.74 | 5,799.89 | 5,804.05 | 1,486.9K |
| 13:31 | 5,802.97 | 5,802.97 | 5,777.66 | 5,777.66 | 1,210.8K |
| 13:32 | 5,779.57 | 5,786.54 | 5,776.43 | 5,785.43 | 1,153.6K |
| 13:33 | 5,789.06 | 5,790.22 | 5,779.41 | 5,790.22 | 999.0K |
| 13:34 | 5,793.07 | 5,797.17 | 5,790.67 | 5,792.66 | 1,155.8K |
| 13:35 | 5,794.58 | 5,798.96 | 5,790.03 | 5,798.03 | 1,463.5K |
| 13:36 | 5,799.72 | 5,819.12 | 5,799.72 | 5,814.43 | 1,583.5K |
| 13:37 | 5,813.27 | 5,818.42 | 5,802.58 | 5,802.58 | 1,245.8K |
| 13:38 | 5,802.73 | 5,813.38 | 5,802.73 | 5,813.38 | 1,000.0K |
| 13:39 | 5,813.43 | 5,821.38 | 5,809.11 | 5,821.38 | 1,411.5K |
| 13:40 | 5,820.46 | 5,822.72 | 5,805.13 | 5,805.13 | 1,234.6K |
| 13:41 | 5,801.21 | 5,819.16 | 5,801.21 | 5,818.76 | 935.3K |
| 13:42 | 5,817.63 | 5,826.16 | 5,815.04 | 5,823.79 | 1,233.0K |
| 13:43 | 5,826.39 | 5,826.93 | 5,821.36 | 5,825.53 | 1,355.5K |
| 13:44 | 5,825.91 | 5,829.77 | 5,824.19 | 5,824.97 | 1,486.2K |
| 13:45 | 5,826.95 | 5,840.40 | 5,826.95 | 5,839.17 | 2,203.7K |
| 13:46 | 5,814.20 | 5,849.88 | 5,808.09 | 5,845.12 | 4,242.6K |
| 13:47 | 5,851.18 | 5,851.75 | 5,835.07 | 5,835.07 | 2,656.1K |
| 13:48 | 5,837.05 | 5,841.90 | 5,836.09 | 5,838.01 | 1,216.0K |
| 13:49 | 5,839.09 | 5,839.09 | 5,822.94 | 5,831.21 | 1,658.3K |
| 13:50 | 5,831.37 | 5,847.90 | 5,831.37 | 5,847.90 | 1,700.5K |
| 13:51 | 5,846.25 | 5,846.45 | 5,839.43 | 5,839.43 | 1,265.7K |
| 13:52 | 5,835.27 | 5,835.27 | 5,820.52 | 5,824.36 | 1,519.2K |
| 13:53 | 5,822.89 | 5,837.22 | 5,822.40 | 5,836.61 | 1,426.9K |
| 13:54 | 5,838.17 | 5,844.73 | 5,833.87 | 5,839.13 | 1,208.5K |
| 13:55 | 5,838.35 | 5,838.35 | 5,827.83 | 5,829.73 | 1,122.4K |
| 13:56 | 5,827.15 | 5,832.44 | 5,825.10 | 5,832.44 | 1,013.9K |
| 13:57 | 5,831.25 | 5,837.89 | 5,831.25 | 5,835.64 | 980.8K |
| 13:58 | 5,837.15 | 5,854.14 | 5,837.15 | 5,852.10 | 1,348.7K |
| 13:59 | 5,851.76 | 5,854.17 | 5,849.63 | 5,849.63 | 979.4K |
| 14:00 | 5,852.11 | 5,858.20 | 5,848.35 | 5,850.31 | 1,591.5K |
| 14:01 | 5,845.86 | 5,845.86 | 5,830.63 | 5,830.63 | 1,502.5K |
| 14:02 | 5,827.23 | 5,836.88 | 5,827.23 | 5,835.78 | 1,126.0K |
| 14:03 | 5,835.11 | 5,843.30 | 5,829.78 | 5,843.30 | 1,387.4K |
| 14:04 | 5,843.83 | 5,847.19 | 5,837.33 | 5,837.57 | 1,136.3K |
| 14:05 | 5,834.49 | 5,834.49 | 5,824.98 | 5,824.98 | 1,054.2K |
| 14:06 | 5,819.27 | 5,819.27 | 5,806.21 | 5,810.53 | 1,644.3K |
| 14:07 | 5,813.89 | 5,825.51 | 5,813.89 | 5,825.31 | 1,390.5K |
| 14:08 | 5,826.61 | 5,829.81 | 5,818.99 | 5,822.18 | 1,155.2K |
| 14:09 | 5,822.29 | 5,826.19 | 5,820.02 | 5,820.53 | 1,052.2K |
| 14:10 | 5,821.53 | 5,839.82 | 5,821.53 | 5,829.10 | 1,645.7K |
| 14:11 | 5,825.63 | 5,829.55 | 5,816.79 | 5,817.39 | 1,128.7K |
| 14:12 | 5,818.08 | 5,818.08 | 5,799.94 | 5,809.10 | 1,214.0K |
| 14:13 | 5,807.06 | 5,819.76 | 5,807.06 | 5,813.93 | 1,251.3K |
| 14:14 | 5,815.12 | 5,815.51 | 5,807.51 | 5,807.51 | 885.1K |
| 14:15 | 5,806.88 | 5,818.20 | 5,806.26 | 5,818.20 | 1,227.4K |
| 14:16 | 5,831.43 | 5,839.22 | 5,821.79 | 5,821.79 | 2,172.9K |
| 14:17 | 5,821.83 | 5,834.54 | 5,821.83 | 5,832.50 | 995.6K |
| 14:18 | 5,832.65 | 5,856.04 | 5,832.58 | 5,854.70 | 1,491.4K |
| 14:19 | 5,852.18 | 5,853.82 | 5,846.49 | 5,848.67 | 1,096.1K |
| 14:20 | 5,851.62 | 5,856.36 | 5,844.31 | 5,844.89 | 1,027.8K |
| 14:21 | 5,843.08 | 5,846.62 | 5,838.03 | 5,846.62 | 1,228.0K |
| 14:22 | 5,847.60 | 5,859.86 | 5,847.60 | 5,850.49 | 1,236.8K |
| 14:23 | 5,852.44 | 5,852.44 | 5,835.13 | 5,836.49 | 1,237.4K |
| 14:24 | 5,839.82 | 5,847.37 | 5,832.22 | 5,847.37 | 1,377.9K |
| 14:25 | 5,846.63 | 5,846.63 | 5,823.00 | 5,823.00 | 1,426.0K |
| 14:26 | 5,820.79 | 5,820.79 | 5,809.55 | 5,809.55 | 1,288.8K |
| 14:27 | 5,810.79 | 5,813.97 | 5,804.39 | 5,807.23 | 1,008.4K |
| 14:28 | 5,805.60 | 5,805.60 | 5,795.17 | 5,801.35 | 1,205.9K |
| 14:29 | 5,800.87 | 5,800.87 | 5,788.00 | 5,789.49 | 1,298.9K |
| 14:30 | 5,792.12 | 5,802.53 | 5,792.12 | 5,799.33 | 1,316.6K |
| 14:31 | 5,795.93 | 5,806.15 | 5,795.93 | 5,806.15 | 1,290.5K |
| 14:32 | 5,811.05 | 5,811.05 | 5,796.76 | 5,799.23 | 1,387.4K |
| 14:33 | 5,798.35 | 5,808.92 | 5,797.26 | 5,807.82 | 1,180.4K |
| 14:34 | 5,806.35 | 5,815.55 | 5,806.35 | 5,815.56 | 996.5K |
| 14:35 | 5,811.27 | 5,830.96 | 5,811.27 | 5,830.96 | 1,520.5K |
| 14:36 | 5,831.50 | 5,831.50 | 5,825.81 | 5,830.66 | 1,194.8K |
| 14:37 | 5,831.22 | 5,839.57 | 5,825.96 | 5,831.99 | 1,215.6K |
| 14:38 | 5,833.86 | 5,839.68 | 5,829.25 | 5,838.61 | 989.8K |
| 14:39 | 5,839.46 | 5,839.46 | 5,834.43 | 5,835.81 | 904.1K |
| 14:40 | 5,835.58 | 5,835.58 | 5,823.07 | 5,831.65 | 1,333.7K |
| 14:41 | 5,841.28 | 5,844.67 | 5,836.68 | 5,836.68 | 1,389.2K |
| 14:42 | 5,838.40 | 5,838.40 | 5,821.80 | 5,821.80 | 1,181.5K |
| 14:43 | 5,824.14 | 5,828.86 | 5,822.93 | 5,828.09 | 909.9K |
| 14:44 | 5,828.13 | 5,831.37 | 5,820.01 | 5,820.01 | 1,207.0K |
| 14:45 | 5,819.28 | 5,819.28 | 5,807.99 | 5,812.17 | 1,346.6K |
| 14:46 | 5,812.04 | 5,824.26 | 5,812.04 | 5,824.26 | 1,208.9K |
| 14:47 | 5,827.06 | 5,831.18 | 5,821.83 | 5,821.83 | 1,337.1K |
| 14:48 | 5,818.55 | 5,818.55 | 5,807.34 | 5,815.90 | 1,260.5K |
| 14:49 | 5,816.30 | 5,819.72 | 5,812.12 | 5,812.13 | 819.0K |
| 14:50 | 5,808.87 | 5,813.92 | 5,806.80 | 5,810.94 | 930.9K |
| 14:51 | 5,807.32 | 5,807.32 | 5,788.95 | 5,796.26 | 1,693.2K |
| 14:52 | 5,796.22 | 5,800.65 | 5,795.09 | 5,798.51 | 947.3K |
| 14:53 | 5,798.02 | 5,798.02 | 5,789.38 | 5,795.47 | 1,054.8K |
| 14:54 | 5,794.00 | 5,794.00 | 5,782.10 | 5,783.81 | 1,479.4K |
| 14:55 | 5,781.69 | 5,785.62 | 5,775.71 | 5,775.82 | 1,096.1K |
| 14:56 | 5,776.14 | 5,778.00 | 5,768.31 | 5,768.31 | 1,149.1K |
| 14:57 | 5,769.93 | 5,781.80 | 5,769.93 | 5,781.79 | 1,007.7K |
| 14:58 | 5,782.31 | 5,782.31 | 5,773.59 | 5,774.88 | 1,009.6K |
| 14:59 | 5,774.95 | 5,779.38 | 5,771.01 | 5,776.27 | 1,257.1K |
| 15:00 | 5,773.65 | 5,809.34 | 5,773.65 | 5,804.41 | 2,807.2K |
| 15:01 | 5,801.66 | 5,805.21 | 5,795.02 | 5,797.64 | 2,048.2K |
| 15:02 | 5,796.52 | 5,796.52 | 5,786.50 | 5,786.50 | 2,122.2K |
| 15:03 | 5,783.38 | 5,789.84 | 5,783.10 | 5,788.03 | 1,143.8K |
| 15:04 | 5,785.14 | 5,787.75 | 5,780.08 | 5,783.37 | 845.8K |
| 15:05 | 5,785.12 | 5,786.48 | 5,779.83 | 5,780.42 | 1,216.3K |
| 15:06 | 5,780.70 | 5,781.37 | 5,764.16 | 5,767.36 | 1,302.2K |
| 15:07 | 5,763.29 | 5,776.12 | 5,763.29 | 5,774.74 | 1,356.9K |
| 15:08 | 5,770.61 | 5,772.14 | 5,762.95 | 5,762.95 | 997.0K |
| 15:09 | 5,761.71 | 5,764.36 | 5,753.50 | 5,753.63 | 1,423.5K |
| 15:10 | 5,749.74 | 5,756.32 | 5,745.70 | 5,752.76 | 2,069.5K |
| 15:11 | 5,751.42 | 5,753.98 | 5,747.54 | 5,749.22 | 1,623.4K |
| 15:12 | 5,748.94 | 5,759.16 | 5,744.30 | 5,759.07 | 1,610.6K |
| 15:13 | 5,756.80 | 5,761.15 | 5,756.74 | 5,759.15 | 1,145.1K |
| 15:14 | 5,756.16 | 5,756.16 | 5,751.44 | 5,755.36 | 1,207.7K |
| 15:15 | 5,754.09 | 5,754.29 | 5,744.30 | 5,745.48 | 1,561.1K |
| 15:16 | 5,746.48 | 5,756.71 | 5,737.80 | 5,756.71 | 1,781.3K |
| 15:17 | 5,762.52 | 5,772.38 | 5,762.52 | 5,763.60 | 1,532.1K |
| 15:18 | 5,766.00 | 5,786.46 | 5,763.58 | 5,786.46 | 1,762.3K |
| 15:19 | 5,783.59 | 5,783.59 | 5,774.48 | 5,779.28 | 1,479.0K |
| 15:20 | 5,777.03 | 5,786.87 | 5,770.41 | 5,770.95 | 1,315.5K |
| 15:21 | 5,769.00 | 5,769.00 | 5,761.70 | 5,765.87 | 1,525.2K |
| 15:22 | 5,767.90 | 5,779.86 | 5,767.90 | 5,775.32 | 1,410.9K |
| 15:23 | 5,772.27 | 5,772.77 | 5,765.31 | 5,768.79 | 1,525.6K |
| 15:24 | 5,763.78 | 5,766.85 | 5,753.75 | 5,755.54 | 2,048.8K |
| 15:25 | 5,759.92 | 5,764.30 | 5,755.76 | 5,755.76 | 1,543.9K |
| 15:26 | 5,755.00 | 5,758.61 | 5,745.21 | 5,750.43 | 1,765.2K |
| 15:27 | 5,746.37 | 5,747.70 | 5,741.38 | 5,744.66 | 1,618.0K |
| 15:28 | 5,747.19 | 5,753.81 | 5,743.31 | 5,752.94 | 1,270.7K |
| 15:29 | 5,752.90 | 5,753.64 | 5,741.67 | 5,741.67 | 1,406.1K |
| 15:30 | 5,742.09 | 5,762.96 | 5,742.09 | 5,761.48 | 1,838.6K |
| 15:31 | 5,762.96 | 5,767.72 | 5,761.86 | 5,761.86 | 1,767.1K |
| 15:32 | 5,762.60 | 5,781.53 | 5,762.60 | 5,780.04 | 1,715.6K |
| 15:33 | 5,782.81 | 5,797.48 | 5,782.81 | 5,797.48 | 2,043.9K |
| 15:34 | 5,798.46 | 5,808.33 | 5,794.32 | 5,794.32 | 2,406.0K |
| 15:35 | 5,797.81 | 5,799.74 | 5,788.57 | 5,797.40 | 2,513.6K |
| 15:36 | 5,796.83 | 5,796.83 | 5,790.06 | 5,791.28 | 1,566.0K |
| 15:37 | 5,794.40 | 5,809.22 | 5,794.40 | 5,806.13 | 1,982.5K |
| 15:38 | 5,807.63 | 5,810.83 | 5,799.74 | 5,802.08 | 2,277.3K |
| 15:39 | 5,804.26 | 5,805.14 | 5,786.40 | 5,786.40 | 1,702.3K |
| 15:40 | 5,785.94 | 5,785.94 | 5,771.26 | 5,771.26 | 1,872.5K |
| 15:41 | 5,772.73 | 5,772.73 | 5,762.38 | 5,767.85 | 1,966.5K |
| 15:42 | 5,765.69 | 5,775.77 | 5,765.69 | 5,766.21 | 1,906.0K |
| 15:43 | 5,765.81 | 5,765.81 | 5,755.55 | 5,757.24 | 1,933.1K |
| 15:44 | 5,754.93 | 5,754.93 | 5,745.65 | 5,748.74 | 2,262.8K |
| 15:45 | 5,749.97 | 5,760.40 | 5,746.16 | 5,757.95 | 2,019.1K |
| 15:46 | 5,759.46 | 5,759.46 | 5,750.64 | 5,756.97 | 1,843.4K |
| 15:47 | 5,756.36 | 5,764.40 | 5,756.36 | 5,757.80 | 2,306.1K |
| 15:48 | 5,753.97 | 5,761.82 | 5,750.50 | 5,761.82 | 2,277.0K |
| 15:49 | 5,762.34 | 5,768.41 | 5,759.68 | 5,760.60 | 2,195.7K |
| 15:50 | 5,748.55 | 5,748.55 | 5,741.66 | 5,744.76 | 3,169.8K |
| 15:51 | 5,744.42 | 5,760.11 | 5,744.15 | 5,760.11 | 2,724.3K |
| 15:52 | 5,756.09 | 5,765.12 | 5,752.91 | 5,760.77 | 2,770.3K |
| 15:53 | 5,758.39 | 5,760.29 | 5,750.17 | 5,750.17 | 3,096.4K |
| 15:54 | 5,746.38 | 5,774.31 | 5,746.38 | 5,772.38 | 3,980.0K |
| 15:55 | 5,783.76 | 5,794.68 | 5,783.76 | 5,786.77 | 5,706.6K |
| 15:56 | 5,787.42 | 5,787.42 | 5,777.94 | 5,784.56 | 4,576.5K |
| 15:57 | 5,780.61 | 5,783.70 | 5,774.89 | 5,781.23 | 4,917.9K |
| 15:58 | 5,783.71 | 5,789.70 | 5,783.71 | 5,788.26 | 5,560.4K |
| 15:59 | 5,784.13 | 5,790.12 | 5,780.44 | 5,786.30 | 85,081.3K |