8,457.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,702.62 | 5,715.81 | 5,702.62 | 5,710.99 | 20,609.0K |
| 09:31 | 5,712.28 | 5,741.82 | 5,706.50 | 5,737.30 | 2,240.5K |
| 09:32 | 5,733.00 | 5,756.55 | 5,733.00 | 5,756.35 | 2,503.8K |
| 09:33 | 5,750.98 | 5,750.98 | 5,732.30 | 5,741.27 | 2,124.1K |
| 09:34 | 5,740.56 | 5,743.71 | 5,731.59 | 5,731.59 | 1,926.4K |
| 09:35 | 5,726.85 | 5,747.24 | 5,726.85 | 5,739.30 | 1,672.2K |
| 09:36 | 5,744.25 | 5,744.72 | 5,730.04 | 5,738.93 | 2,010.8K |
| 09:37 | 5,738.90 | 5,738.90 | 5,721.16 | 5,721.16 | 2,232.6K |
| 09:38 | 5,720.27 | 5,750.86 | 5,718.23 | 5,748.05 | 2,393.3K |
| 09:39 | 5,754.01 | 5,771.04 | 5,744.80 | 5,771.04 | 2,354.1K |
| 09:40 | 5,775.28 | 5,785.45 | 5,766.79 | 5,781.96 | 2,368.8K |
| 09:41 | 5,783.34 | 5,806.71 | 5,783.34 | 5,797.42 | 2,472.5K |
| 09:42 | 5,796.45 | 5,797.52 | 5,786.71 | 5,787.23 | 1,793.2K |
| 09:43 | 5,788.51 | 5,792.36 | 5,778.88 | 5,779.51 | 1,817.9K |
| 09:44 | 5,775.96 | 5,781.11 | 5,751.62 | 5,751.62 | 2,070.1K |
| 09:45 | 5,760.70 | 5,760.94 | 5,744.41 | 5,745.22 | 1,866.9K |
| 09:46 | 5,744.09 | 5,754.15 | 5,744.09 | 5,745.26 | 1,581.4K |
| 09:47 | 5,746.19 | 5,746.19 | 5,733.90 | 5,744.75 | 1,557.3K |
| 09:48 | 5,741.70 | 5,755.85 | 5,737.41 | 5,753.78 | 1,541.1K |
| 09:49 | 5,757.23 | 5,764.37 | 5,748.39 | 5,762.34 | 1,905.1K |
| 09:50 | 5,766.53 | 5,772.53 | 5,763.46 | 5,766.59 | 1,753.2K |
| 09:51 | 5,766.23 | 5,780.83 | 5,766.23 | 5,779.56 | 1,472.0K |
| 09:52 | 5,779.28 | 5,792.15 | 5,779.28 | 5,781.74 | 1,800.7K |
| 09:53 | 5,783.48 | 5,792.64 | 5,783.48 | 5,792.64 | 1,385.6K |
| 09:54 | 5,791.74 | 5,791.74 | 5,783.65 | 5,789.61 | 1,473.5K |
| 09:55 | 5,789.24 | 5,789.24 | 5,776.66 | 5,780.24 | 1,204.8K |
| 09:56 | 5,781.23 | 5,790.32 | 5,781.23 | 5,789.33 | 1,514.4K |
| 09:57 | 5,790.62 | 5,790.62 | 5,779.02 | 5,780.06 | 1,424.8K |
| 09:58 | 5,776.07 | 5,781.79 | 5,766.00 | 5,781.79 | 1,450.0K |
| 09:59 | 5,780.58 | 5,782.17 | 5,771.97 | 5,780.59 | 1,324.5K |
| 10:00 | 5,784.83 | 5,809.09 | 5,781.47 | 5,805.89 | 2,970.2K |
| 10:01 | 5,803.57 | 5,810.39 | 5,803.57 | 5,809.91 | 1,621.2K |
| 10:02 | 5,805.30 | 5,814.47 | 5,803.09 | 5,810.73 | 1,665.2K |
| 10:03 | 5,811.95 | 5,817.65 | 5,806.68 | 5,807.23 | 1,674.1K |
| 10:04 | 5,807.56 | 5,807.56 | 5,796.16 | 5,798.75 | 1,237.2K |
| 10:05 | 5,800.94 | 5,800.94 | 5,779.83 | 5,780.44 | 1,583.6K |
| 10:06 | 5,779.38 | 5,779.38 | 5,761.91 | 5,770.01 | 1,975.9K |
| 10:07 | 5,767.68 | 5,767.68 | 5,755.00 | 5,763.16 | 1,324.8K |
| 10:08 | 5,759.47 | 5,771.10 | 5,759.47 | 5,771.10 | 1,289.0K |
| 10:09 | 5,771.52 | 5,773.19 | 5,765.80 | 5,768.76 | 1,363.4K |
| 10:10 | 5,766.03 | 5,781.71 | 5,766.03 | 5,778.78 | 1,544.7K |
| 10:11 | 5,790.21 | 5,790.21 | 5,778.29 | 5,785.22 | 1,337.9K |
| 10:12 | 5,783.03 | 5,785.79 | 5,770.44 | 5,772.07 | 1,063.9K |
| 10:13 | 5,767.99 | 5,767.99 | 5,757.81 | 5,762.33 | 1,433.8K |
| 10:14 | 5,759.05 | 5,760.98 | 5,747.82 | 5,752.53 | 1,540.5K |
| 10:15 | 5,756.15 | 5,763.16 | 5,756.15 | 5,759.64 | 1,131.6K |
| 10:16 | 5,758.76 | 5,766.80 | 5,758.76 | 5,766.38 | 987.5K |
| 10:17 | 5,766.19 | 5,776.58 | 5,762.82 | 5,776.58 | 1,228.9K |
| 10:18 | 5,776.36 | 5,776.60 | 5,769.97 | 5,772.34 | 1,005.7K |
| 10:19 | 5,771.44 | 5,780.33 | 5,766.67 | 5,780.33 | 1,250.7K |
| 10:20 | 5,776.93 | 5,787.18 | 5,773.95 | 5,778.37 | 1,044.1K |
| 10:21 | 5,780.45 | 5,785.50 | 5,771.87 | 5,772.48 | 1,103.1K |
| 10:22 | 5,772.32 | 5,772.32 | 5,761.34 | 5,770.81 | 1,374.0K |
| 10:23 | 5,769.73 | 5,797.29 | 5,769.73 | 5,789.23 | 1,707.3K |
| 10:24 | 5,790.85 | 5,796.89 | 5,781.82 | 5,781.82 | 1,192.8K |
| 10:25 | 5,780.47 | 5,784.21 | 5,776.90 | 5,777.85 | 1,138.5K |
| 10:26 | 5,774.87 | 5,780.69 | 5,772.95 | 5,774.62 | 956.5K |
| 10:27 | 5,773.02 | 5,773.02 | 5,763.94 | 5,766.12 | 872.9K |
| 10:28 | 5,768.32 | 5,770.62 | 5,759.92 | 5,767.27 | 1,227.2K |
| 10:29 | 5,772.69 | 5,783.43 | 5,772.69 | 5,779.84 | 923.1K |
| 10:30 | 5,780.98 | 5,781.60 | 5,776.34 | 5,781.43 | 866.7K |
| 10:31 | 5,785.53 | 5,799.40 | 5,781.86 | 5,794.38 | 1,308.5K |
| 10:32 | 5,793.44 | 5,806.25 | 5,793.44 | 5,804.86 | 1,209.0K |
| 10:33 | 5,803.86 | 5,810.84 | 5,797.87 | 5,797.87 | 1,509.1K |
| 10:34 | 5,800.56 | 5,807.11 | 5,800.56 | 5,802.35 | 1,424.4K |
| 10:35 | 5,800.51 | 5,802.35 | 5,796.50 | 5,801.03 | 973.3K |
| 10:36 | 5,801.64 | 5,801.64 | 5,789.16 | 5,789.16 | 983.2K |
| 10:37 | 5,788.91 | 5,788.91 | 5,779.21 | 5,781.89 | 1,095.6K |
| 10:38 | 5,782.40 | 5,782.40 | 5,770.32 | 5,775.17 | 1,119.0K |
| 10:39 | 5,772.99 | 5,776.37 | 5,768.94 | 5,775.71 | 848.8K |
| 10:40 | 5,774.08 | 5,774.08 | 5,765.44 | 5,770.80 | 993.8K |
| 10:41 | 5,771.84 | 5,771.99 | 5,767.64 | 5,769.57 | 777.8K |
| 10:42 | 5,769.98 | 5,775.55 | 5,769.85 | 5,775.55 | 964.0K |
| 10:43 | 5,773.37 | 5,773.37 | 5,768.28 | 5,770.10 | 777.0K |
| 10:44 | 5,771.62 | 5,771.62 | 5,759.40 | 5,761.92 | 971.6K |
| 10:45 | 5,762.26 | 5,767.40 | 5,760.03 | 5,767.40 | 1,021.0K |
| 10:46 | 5,770.04 | 5,781.32 | 5,770.04 | 5,781.32 | 1,046.2K |
| 10:47 | 5,778.18 | 5,784.51 | 5,776.91 | 5,776.91 | 845.9K |
| 10:48 | 5,775.39 | 5,775.39 | 5,762.97 | 5,763.97 | 1,154.9K |
| 10:49 | 5,762.94 | 5,762.94 | 5,748.19 | 5,751.14 | 1,232.7K |
| 10:50 | 5,752.23 | 5,755.75 | 5,744.25 | 5,744.25 | 1,334.7K |
| 10:51 | 5,741.22 | 5,741.41 | 5,731.66 | 5,731.92 | 1,289.6K |
| 10:52 | 5,732.13 | 5,733.53 | 5,717.08 | 5,720.28 | 1,485.5K |
| 10:53 | 5,718.65 | 5,723.93 | 5,718.65 | 5,723.07 | 1,473.6K |
| 10:54 | 5,721.83 | 5,723.41 | 5,716.36 | 5,723.41 | 1,248.7K |
| 10:55 | 5,724.15 | 5,728.39 | 5,723.97 | 5,728.39 | 1,124.7K |
| 10:56 | 5,728.65 | 5,728.65 | 5,715.21 | 5,715.21 | 1,246.7K |
| 10:57 | 5,716.40 | 5,722.77 | 5,716.40 | 5,721.27 | 1,256.5K |
| 10:58 | 5,723.16 | 5,723.16 | 5,714.04 | 5,714.04 | 1,511.2K |
| 10:59 | 5,711.34 | 5,711.34 | 5,704.92 | 5,706.25 | 1,528.7K |
| 11:00 | 5,703.80 | 5,713.73 | 5,703.80 | 5,713.73 | 1,577.3K |
| 11:01 | 5,713.74 | 5,719.41 | 5,708.99 | 5,719.41 | 1,163.1K |
| 11:02 | 5,718.48 | 5,720.11 | 5,709.86 | 5,709.86 | 883.7K |
| 11:03 | 5,710.08 | 5,717.59 | 5,710.08 | 5,715.78 | 908.6K |
| 11:04 | 5,717.96 | 5,734.28 | 5,717.96 | 5,734.28 | 1,354.1K |
| 11:05 | 5,733.04 | 5,742.61 | 5,728.72 | 5,740.31 | 1,401.2K |
| 11:06 | 5,740.60 | 5,756.11 | 5,736.87 | 5,752.97 | 1,620.5K |
| 11:07 | 5,751.52 | 5,751.52 | 5,740.70 | 5,745.21 | 1,496.8K |
| 11:08 | 5,748.11 | 5,755.06 | 5,748.11 | 5,750.77 | 960.5K |
| 11:09 | 5,750.37 | 5,751.05 | 5,745.22 | 5,751.05 | 813.7K |
| 11:10 | 5,750.90 | 5,752.49 | 5,748.72 | 5,750.60 | 968.1K |
| 11:11 | 5,750.74 | 5,753.80 | 5,747.29 | 5,749.38 | 907.3K |
| 11:12 | 5,752.69 | 5,752.69 | 5,744.80 | 5,747.06 | 1,124.0K |
| 11:13 | 5,746.52 | 5,746.52 | 5,738.90 | 5,738.90 | 988.4K |
| 11:14 | 5,744.94 | 5,747.50 | 5,742.58 | 5,742.58 | 1,127.0K |
| 11:15 | 5,748.19 | 5,761.89 | 5,748.19 | 5,760.85 | 1,501.3K |
| 11:16 | 5,766.74 | 5,769.02 | 5,760.82 | 5,760.82 | 1,182.5K |
| 11:17 | 5,760.83 | 5,765.83 | 5,760.83 | 5,765.83 | 907.3K |
| 11:18 | 5,766.20 | 5,766.20 | 5,757.35 | 5,760.45 | 1,083.5K |
| 11:19 | 5,760.49 | 5,763.55 | 5,759.34 | 5,761.57 | 792.6K |
| 11:20 | 5,762.08 | 5,764.77 | 5,762.08 | 5,764.21 | 915.4K |
| 11:21 | 5,766.83 | 5,774.72 | 5,766.83 | 5,769.41 | 1,293.0K |
| 11:22 | 5,770.27 | 5,770.27 | 5,767.10 | 5,767.52 | 649.5K |
| 11:23 | 5,766.43 | 5,769.59 | 5,766.43 | 5,769.59 | 728.8K |
| 11:24 | 5,774.94 | 5,780.55 | 5,774.94 | 5,780.06 | 1,209.5K |
| 11:25 | 5,779.09 | 5,779.09 | 5,772.30 | 5,775.77 | 835.6K |
| 11:26 | 5,773.82 | 5,773.82 | 5,769.49 | 5,770.59 | 727.4K |
| 11:27 | 5,772.27 | 5,777.18 | 5,772.27 | 5,773.59 | 816.9K |
| 11:28 | 5,775.35 | 5,775.35 | 5,767.26 | 5,767.95 | 907.6K |
| 11:29 | 5,766.95 | 5,766.95 | 5,762.79 | 5,762.79 | 825.0K |
| 11:30 | 5,763.34 | 5,771.54 | 5,759.20 | 5,771.54 | 1,050.2K |
| 11:31 | 5,774.19 | 5,776.75 | 5,769.19 | 5,770.50 | 990.3K |
| 11:32 | 5,768.99 | 5,768.99 | 5,756.72 | 5,761.30 | 927.7K |
| 11:33 | 5,758.24 | 5,758.24 | 5,748.23 | 5,751.22 | 910.3K |
| 11:34 | 5,751.57 | 5,754.99 | 5,751.57 | 5,753.09 | 537.6K |
| 11:35 | 5,754.63 | 5,755.74 | 5,744.60 | 5,744.60 | 1,279.7K |
| 11:36 | 5,743.81 | 5,752.33 | 5,743.81 | 5,752.33 | 668.6K |
| 11:37 | 5,750.57 | 5,757.95 | 5,750.57 | 5,754.25 | 589.6K |
| 11:38 | 5,755.69 | 5,758.48 | 5,751.77 | 5,752.54 | 658.9K |
| 11:39 | 5,752.74 | 5,752.74 | 5,740.77 | 5,741.71 | 739.8K |
| 11:40 | 5,739.58 | 5,743.32 | 5,739.58 | 5,741.53 | 729.0K |
| 11:41 | 5,740.15 | 5,740.87 | 5,730.17 | 5,730.17 | 1,386.5K |
| 11:42 | 5,730.36 | 5,732.95 | 5,728.83 | 5,732.84 | 705.3K |
| 11:43 | 5,731.29 | 5,733.89 | 5,730.34 | 5,730.80 | 602.5K |
| 11:44 | 5,731.69 | 5,731.69 | 5,723.05 | 5,727.54 | 896.5K |
| 11:45 | 5,728.51 | 5,739.45 | 5,728.51 | 5,737.99 | 901.1K |
| 11:46 | 5,736.83 | 5,740.60 | 5,735.55 | 5,740.60 | 615.6K |
| 11:47 | 5,741.24 | 5,767.31 | 5,741.24 | 5,765.18 | 2,205.9K |
| 11:48 | 5,765.53 | 5,773.62 | 5,761.69 | 5,771.80 | 991.1K |
| 11:49 | 5,776.92 | 5,777.93 | 5,761.69 | 5,764.62 | 1,012.1K |
| 11:50 | 5,763.88 | 5,768.60 | 5,758.84 | 5,768.60 | 815.4K |
| 11:51 | 5,767.81 | 5,769.05 | 5,762.49 | 5,763.88 | 641.9K |
| 11:52 | 5,764.43 | 5,765.37 | 5,760.52 | 5,763.31 | 626.2K |
| 11:53 | 5,765.70 | 5,766.71 | 5,759.48 | 5,759.48 | 737.5K |
| 11:54 | 5,758.55 | 5,758.55 | 5,751.27 | 5,751.94 | 1,145.0K |
| 11:55 | 5,751.82 | 5,752.68 | 5,741.52 | 5,741.52 | 844.2K |
| 11:56 | 5,741.15 | 5,741.15 | 5,732.32 | 5,734.18 | 965.5K |
| 11:57 | 5,733.99 | 5,736.00 | 5,731.72 | 5,734.58 | 644.7K |
| 11:58 | 5,732.45 | 5,735.42 | 5,731.94 | 5,732.62 | 692.9K |
| 11:59 | 5,731.77 | 5,739.78 | 5,731.71 | 5,739.80 | 686.7K |
| 12:00 | 5,736.77 | 5,736.77 | 5,730.98 | 5,732.71 | 702.7K |
| 12:01 | 5,731.86 | 5,731.86 | 5,727.60 | 5,731.36 | 704.9K |
| 12:02 | 5,729.25 | 5,739.10 | 5,729.25 | 5,737.72 | 640.3K |
| 12:03 | 5,738.37 | 5,745.65 | 5,736.47 | 5,741.54 | 814.0K |
| 12:04 | 5,740.15 | 5,741.98 | 5,738.10 | 5,738.90 | 538.4K |
| 12:05 | 5,738.58 | 5,747.20 | 5,736.79 | 5,747.20 | 749.5K |
| 12:06 | 5,747.59 | 5,751.73 | 5,744.41 | 5,744.41 | 725.2K |
| 12:07 | 5,742.64 | 5,749.65 | 5,742.06 | 5,749.65 | 548.3K |
| 12:08 | 5,749.16 | 5,752.85 | 5,748.13 | 5,752.85 | 485.0K |
| 12:09 | 5,755.21 | 5,762.40 | 5,755.21 | 5,761.20 | 829.4K |
| 12:10 | 5,760.53 | 5,766.77 | 5,757.61 | 5,766.35 | 605.4K |
| 12:11 | 5,766.51 | 5,772.42 | 5,763.91 | 5,772.23 | 665.3K |
| 12:12 | 5,771.89 | 5,776.11 | 5,771.89 | 5,776.11 | 844.8K |
| 12:13 | 5,780.93 | 5,787.65 | 5,780.93 | 5,787.71 | 1,107.9K |
| 12:14 | 5,790.35 | 5,797.98 | 5,790.35 | 5,795.40 | 985.2K |
| 12:15 | 5,794.94 | 5,798.69 | 5,793.99 | 5,795.51 | 914.1K |
| 12:16 | 5,795.65 | 5,796.56 | 5,788.93 | 5,796.56 | 932.4K |
| 12:17 | 5,797.68 | 5,800.34 | 5,795.69 | 5,796.35 | 873.9K |
| 12:18 | 5,796.49 | 5,800.36 | 5,796.17 | 5,796.59 | 719.5K |
| 12:19 | 5,796.69 | 5,797.11 | 5,793.58 | 5,797.11 | 748.0K |
| 12:20 | 5,797.13 | 5,797.13 | 5,790.68 | 5,793.70 | 635.0K |
| 12:21 | 5,794.80 | 5,795.67 | 5,790.05 | 5,790.05 | 639.9K |
| 12:22 | 5,792.35 | 5,797.05 | 5,792.21 | 5,796.69 | 550.7K |
| 12:23 | 5,796.22 | 5,796.22 | 5,787.20 | 5,792.07 | 602.5K |
| 12:24 | 5,791.99 | 5,792.56 | 5,789.73 | 5,789.73 | 512.4K |
| 12:25 | 5,787.38 | 5,794.36 | 5,787.38 | 5,794.36 | 590.9K |
| 12:26 | 5,795.79 | 5,799.33 | 5,794.77 | 5,798.89 | 665.7K |
| 12:27 | 5,799.81 | 5,804.48 | 5,798.25 | 5,802.68 | 572.9K |
| 12:28 | 5,802.29 | 5,804.56 | 5,792.78 | 5,792.78 | 754.0K |
| 12:29 | 5,794.36 | 5,794.90 | 5,789.44 | 5,789.70 | 530.4K |
| 12:30 | 5,785.63 | 5,791.45 | 5,784.91 | 5,791.48 | 847.7K |
| 12:31 | 5,793.11 | 5,795.18 | 5,792.10 | 5,793.82 | 441.7K |
| 12:32 | 5,793.61 | 5,798.69 | 5,793.61 | 5,798.02 | 602.3K |
| 12:33 | 5,798.39 | 5,804.15 | 5,798.39 | 5,801.58 | 657.6K |
| 12:34 | 5,801.76 | 5,801.76 | 5,798.35 | 5,801.67 | 591.0K |
| 12:35 | 5,802.50 | 5,809.41 | 5,802.06 | 5,809.41 | 956.1K |
| 12:36 | 5,806.87 | 5,806.87 | 5,799.91 | 5,799.91 | 1,172.8K |
| 12:37 | 5,802.00 | 5,802.42 | 5,798.91 | 5,799.82 | 674.8K |
| 12:38 | 5,800.74 | 5,800.74 | 5,795.21 | 5,798.13 | 633.6K |
| 12:39 | 5,799.79 | 5,803.87 | 5,799.73 | 5,803.87 | 744.2K |
| 12:40 | 5,803.74 | 5,803.74 | 5,796.85 | 5,796.85 | 719.5K |
| 12:41 | 5,796.78 | 5,800.15 | 5,795.48 | 5,799.50 | 575.8K |
| 12:42 | 5,799.80 | 5,801.82 | 5,795.63 | 5,795.63 | 588.3K |
| 12:43 | 5,795.98 | 5,799.05 | 5,795.03 | 5,796.21 | 548.0K |
| 12:44 | 5,795.77 | 5,799.25 | 5,792.44 | 5,799.16 | 787.4K |
| 12:45 | 5,799.75 | 5,800.29 | 5,795.90 | 5,796.32 | 635.8K |
| 12:46 | 5,796.52 | 5,805.30 | 5,794.94 | 5,805.30 | 815.5K |
| 12:47 | 5,802.49 | 5,805.15 | 5,797.86 | 5,797.86 | 785.4K |
| 12:48 | 5,798.23 | 5,804.50 | 5,798.23 | 5,801.81 | 668.9K |
| 12:49 | 5,801.21 | 5,806.65 | 5,801.21 | 5,806.55 | 598.2K |
| 12:50 | 5,807.44 | 5,815.64 | 5,807.44 | 5,814.19 | 1,328.8K |
| 12:51 | 5,815.01 | 5,815.14 | 5,807.14 | 5,807.14 | 826.8K |
| 12:52 | 5,804.11 | 5,804.11 | 5,800.31 | 5,801.52 | 912.8K |
| 12:53 | 5,800.45 | 5,804.42 | 5,795.60 | 5,804.42 | 866.5K |
| 12:54 | 5,804.58 | 5,810.12 | 5,804.58 | 5,810.12 | 652.2K |
| 12:55 | 5,809.81 | 5,816.19 | 5,808.70 | 5,815.82 | 781.4K |
| 12:56 | 5,814.92 | 5,821.31 | 5,814.37 | 5,818.40 | 774.4K |
| 12:57 | 5,819.06 | 5,822.70 | 5,818.71 | 5,822.70 | 726.7K |
| 12:58 | 5,822.78 | 5,823.58 | 5,814.60 | 5,815.59 | 917.8K |
| 12:59 | 5,815.08 | 5,815.78 | 5,810.75 | 5,812.10 | 578.6K |
| 13:00 | 5,812.93 | 5,817.43 | 5,812.93 | 5,816.45 | 610.6K |
| 13:01 | 5,817.73 | 5,820.31 | 5,814.91 | 5,817.38 | 671.1K |
| 13:02 | 5,823.44 | 5,856.14 | 5,823.44 | 5,849.04 | 4,442.0K |
| 13:03 | 5,847.44 | 5,847.44 | 5,833.14 | 5,838.93 | 1,418.4K |
| 13:04 | 5,839.44 | 5,853.40 | 5,837.59 | 5,853.40 | 1,533.0K |
| 13:05 | 5,853.10 | 5,853.10 | 5,847.19 | 5,849.10 | 1,191.0K |
| 13:06 | 5,849.48 | 5,849.48 | 5,835.07 | 5,835.07 | 1,136.2K |
| 13:07 | 5,835.34 | 5,835.34 | 5,826.43 | 5,832.17 | 1,391.9K |
| 13:08 | 5,829.63 | 5,829.85 | 5,821.26 | 5,821.44 | 783.4K |
| 13:09 | 5,820.94 | 5,822.85 | 5,819.78 | 5,820.44 | 896.1K |
| 13:10 | 5,821.46 | 5,821.46 | 5,810.00 | 5,810.20 | 890.9K |
| 13:11 | 5,809.26 | 5,817.68 | 5,809.26 | 5,813.35 | 836.3K |
| 13:12 | 5,812.65 | 5,819.23 | 5,812.65 | 5,819.23 | 639.5K |
| 13:13 | 5,819.01 | 5,822.05 | 5,816.08 | 5,819.46 | 813.9K |
| 13:14 | 5,820.36 | 5,826.32 | 5,813.95 | 5,826.32 | 839.0K |
| 13:15 | 5,828.53 | 5,828.53 | 5,821.19 | 5,825.44 | 772.0K |
| 13:16 | 5,825.97 | 5,839.60 | 5,825.97 | 5,839.52 | 1,063.4K |
| 13:17 | 5,838.27 | 5,838.53 | 5,834.32 | 5,836.37 | 590.3K |
| 13:18 | 5,836.27 | 5,838.17 | 5,773.38 | 5,782.20 | 3,782.9K |
| 13:19 | 5,789.14 | 5,957.54 | 5,781.79 | 5,944.39 | 8,895.8K |
| 13:20 | 5,940.51 | 5,987.56 | 5,903.75 | 5,976.51 | 8,234.7K |
| 13:21 | 5,986.66 | 6,022.98 | 5,986.66 | 5,991.28 | 4,445.7K |
| 13:22 | 5,993.60 | 6,016.25 | 5,953.24 | 6,016.25 | 4,902.6K |
| 13:23 | 6,040.84 | 6,078.64 | 6,039.16 | 6,078.64 | 5,357.1K |
| 13:24 | 6,064.05 | 6,074.45 | 6,055.77 | 6,074.45 | 3,991.0K |
| 13:25 | 6,070.99 | 6,124.66 | 6,070.99 | 6,113.73 | 4,658.5K |
| 13:26 | 6,120.18 | 6,159.11 | 6,120.18 | 6,156.90 | 4,227.0K |
| 13:27 | 6,167.27 | 6,190.49 | 6,167.27 | 6,188.29 | 4,434.0K |
| 13:28 | 6,168.11 | 6,168.11 | 6,096.57 | 6,096.57 | 5,513.6K |
| 13:29 | 6,091.23 | 6,121.98 | 6,073.06 | 6,073.06 | 4,977.1K |
| 13:30 | 6,097.85 | 6,098.06 | 6,075.69 | 6,091.71 | 4,047.5K |
| 13:31 | 6,099.48 | 6,140.41 | 6,099.48 | 6,140.41 | 3,203.9K |
| 13:32 | 6,145.98 | 6,155.83 | 6,118.42 | 6,155.83 | 3,032.3K |
| 13:33 | 6,153.93 | 6,153.93 | 6,138.24 | 6,151.07 | 2,607.4K |
| 13:34 | 6,154.75 | 6,178.08 | 6,154.75 | 6,176.23 | 2,802.4K |
| 13:35 | 6,185.51 | 6,236.52 | 6,182.53 | 6,223.31 | 4,666.4K |
| 13:36 | 6,226.87 | 6,226.87 | 6,171.93 | 6,171.93 | 3,917.1K |
| 13:37 | 6,162.41 | 6,212.77 | 6,162.41 | 6,188.83 | 4,177.0K |
| 13:38 | 6,187.24 | 6,199.08 | 6,161.59 | 6,161.59 | 2,876.8K |
| 13:39 | 6,159.98 | 6,173.09 | 6,132.71 | 6,132.71 | 3,249.3K |
| 13:40 | 6,129.63 | 6,131.89 | 6,101.86 | 6,130.38 | 3,710.4K |
| 13:41 | 6,131.12 | 6,152.80 | 6,131.12 | 6,144.57 | 2,818.1K |
| 13:42 | 6,142.18 | 6,146.55 | 6,120.78 | 6,146.55 | 2,697.8K |
| 13:43 | 6,146.00 | 6,146.00 | 6,118.16 | 6,118.16 | 2,373.1K |
| 13:44 | 6,114.08 | 6,123.38 | 6,097.00 | 6,110.48 | 2,518.9K |
| 13:45 | 6,123.14 | 6,127.17 | 6,111.88 | 6,124.72 | 2,527.8K |
| 13:46 | 6,131.82 | 6,183.85 | 6,130.99 | 6,183.88 | 3,129.5K |
| 13:47 | 6,177.86 | 6,185.15 | 6,156.12 | 6,156.12 | 2,853.6K |
| 13:48 | 6,165.21 | 6,189.76 | 6,165.21 | 6,184.36 | 2,551.3K |
| 13:49 | 6,183.93 | 6,196.57 | 6,178.54 | 6,180.10 | 2,852.6K |
| 13:50 | 6,174.51 | 6,180.18 | 6,156.75 | 6,161.97 | 2,593.8K |
| 13:51 | 6,161.67 | 6,169.56 | 6,153.38 | 6,166.60 | 2,174.0K |
| 13:52 | 6,168.57 | 6,185.49 | 6,162.43 | 6,162.43 | 2,638.8K |
| 13:53 | 6,161.17 | 6,166.50 | 6,153.34 | 6,158.73 | 1,788.4K |
| 13:54 | 6,155.90 | 6,182.69 | 6,153.79 | 6,182.69 | 2,271.5K |
| 13:55 | 6,183.90 | 6,183.90 | 6,157.69 | 6,165.40 | 1,964.7K |
| 13:56 | 6,163.91 | 6,193.48 | 6,163.91 | 6,189.63 | 2,087.6K |
| 13:57 | 6,193.33 | 6,216.54 | 6,193.33 | 6,212.42 | 2,557.5K |
| 13:58 | 6,217.91 | 6,234.05 | 6,217.91 | 6,233.56 | 2,518.7K |
| 13:59 | 6,233.68 | 6,233.68 | 6,218.10 | 6,225.78 | 2,508.7K |
| 14:00 | 6,237.50 | 6,260.84 | 6,237.50 | 6,244.43 | 4,388.1K |
| 14:01 | 6,241.00 | 6,252.76 | 6,241.00 | 6,241.61 | 3,426.5K |
| 14:02 | 6,237.16 | 6,249.95 | 6,230.16 | 6,248.83 | 2,921.9K |
| 14:03 | 6,244.08 | 6,250.81 | 6,220.15 | 6,250.81 | 3,340.3K |
| 14:04 | 6,252.15 | 6,262.21 | 6,237.72 | 6,241.43 | 3,100.3K |
| 14:05 | 6,243.78 | 6,249.17 | 6,228.82 | 6,230.12 | 2,492.7K |
| 14:06 | 6,229.90 | 6,236.76 | 6,223.04 | 6,223.04 | 2,376.3K |
| 14:07 | 6,221.81 | 6,226.44 | 6,213.97 | 6,214.99 | 2,763.0K |
| 14:08 | 6,208.14 | 6,208.14 | 6,189.34 | 6,200.88 | 3,167.1K |
| 14:09 | 6,195.60 | 6,223.13 | 6,195.60 | 6,223.13 | 2,659.6K |
| 14:10 | 6,223.83 | 6,229.86 | 6,215.29 | 6,228.68 | 2,086.9K |
| 14:11 | 6,229.07 | 6,247.66 | 6,229.07 | 6,244.72 | 2,064.3K |
| 14:12 | 6,245.36 | 6,256.94 | 6,245.36 | 6,252.22 | 1,924.4K |
| 14:13 | 6,255.71 | 6,257.35 | 6,233.53 | 6,233.53 | 2,236.6K |
| 14:14 | 6,236.32 | 6,238.63 | 6,230.30 | 6,231.97 | 2,286.5K |
| 14:15 | 6,227.50 | 6,230.74 | 6,214.71 | 6,218.81 | 2,504.3K |
| 14:16 | 6,218.95 | 6,240.79 | 6,218.95 | 6,236.11 | 2,123.8K |
| 14:17 | 6,236.83 | 6,240.34 | 6,230.57 | 6,230.57 | 2,010.0K |
| 14:18 | 6,236.12 | 6,262.32 | 6,233.28 | 6,262.32 | 2,047.5K |
| 14:19 | 6,266.03 | 6,266.03 | 6,229.05 | 6,231.41 | 2,765.7K |
| 14:20 | 6,231.77 | 6,239.56 | 6,223.61 | 6,231.67 | 2,277.9K |
| 14:21 | 6,233.58 | 6,235.85 | 6,228.39 | 6,234.10 | 1,870.2K |
| 14:22 | 6,229.50 | 6,251.28 | 6,223.68 | 6,251.28 | 2,321.8K |
| 14:23 | 6,249.04 | 6,270.42 | 6,249.04 | 6,270.42 | 2,298.5K |
| 14:24 | 6,273.32 | 6,280.06 | 6,271.22 | 6,271.70 | 2,578.7K |
| 14:25 | 6,267.16 | 6,282.16 | 6,267.16 | 6,277.79 | 1,982.3K |
| 14:26 | 6,276.85 | 6,276.85 | 6,265.03 | 6,266.63 | 1,916.1K |
| 14:27 | 6,270.66 | 6,292.65 | 6,270.66 | 6,287.19 | 2,365.5K |
| 14:28 | 6,297.06 | 6,297.06 | 6,282.12 | 6,285.85 | 3,142.0K |
| 14:29 | 6,291.01 | 6,291.67 | 6,281.31 | 6,288.30 | 2,296.1K |
| 14:30 | 6,287.87 | 6,303.84 | 6,287.87 | 6,291.76 | 2,940.1K |
| 14:31 | 6,295.41 | 6,303.95 | 6,289.61 | 6,294.45 | 2,403.3K |
| 14:32 | 6,292.71 | 6,301.31 | 6,292.71 | 6,297.82 | 1,949.3K |
| 14:33 | 6,296.91 | 6,296.91 | 6,278.48 | 6,280.67 | 2,482.6K |
| 14:34 | 6,280.06 | 6,280.06 | 6,265.46 | 6,271.47 | 3,228.7K |
| 14:35 | 6,273.82 | 6,292.38 | 6,273.26 | 6,286.35 | 1,968.3K |
| 14:36 | 6,287.72 | 6,288.08 | 6,276.42 | 6,276.46 | 1,897.1K |
| 14:37 | 6,274.57 | 6,289.74 | 6,274.57 | 6,285.29 | 2,023.7K |
| 14:38 | 6,287.98 | 6,287.98 | 6,274.49 | 6,286.23 | 1,661.6K |
| 14:39 | 6,286.72 | 6,296.86 | 6,286.72 | 6,287.72 | 2,166.3K |
| 14:40 | 6,286.24 | 6,286.24 | 6,276.60 | 6,285.79 | 2,066.9K |
| 14:41 | 6,281.64 | 6,281.64 | 6,271.34 | 6,281.49 | 1,869.7K |
| 14:42 | 6,286.14 | 6,286.14 | 6,255.37 | 6,255.37 | 2,218.7K |
| 14:43 | 6,256.09 | 6,257.57 | 6,247.85 | 6,251.68 | 1,808.5K |
| 14:44 | 6,254.53 | 6,254.53 | 6,230.31 | 6,231.01 | 2,180.1K |
| 14:45 | 6,244.83 | 6,245.51 | 6,224.33 | 6,226.89 | 2,697.3K |
| 14:46 | 6,221.93 | 6,239.34 | 6,219.35 | 6,239.34 | 2,480.9K |
| 14:47 | 6,242.96 | 6,243.07 | 6,234.21 | 6,237.90 | 1,852.4K |
| 14:48 | 6,232.45 | 6,253.65 | 6,226.54 | 6,253.65 | 2,461.3K |
| 14:49 | 6,248.59 | 6,252.89 | 6,245.34 | 6,247.89 | 1,430.3K |
| 14:50 | 6,245.76 | 6,253.47 | 6,235.21 | 6,251.01 | 1,830.3K |
| 14:51 | 6,254.60 | 6,258.22 | 6,250.05 | 6,251.78 | 1,812.5K |
| 14:52 | 6,246.62 | 6,267.39 | 6,246.62 | 6,258.52 | 1,810.2K |
| 14:53 | 6,259.16 | 6,263.76 | 6,238.68 | 6,241.63 | 2,375.0K |
| 14:54 | 6,240.52 | 6,248.98 | 6,234.33 | 6,248.10 | 1,724.1K |
| 14:55 | 6,243.50 | 6,245.69 | 6,239.19 | 6,239.19 | 1,382.4K |
| 14:56 | 6,235.77 | 6,238.16 | 6,225.92 | 6,225.92 | 1,769.4K |
| 14:57 | 6,231.09 | 6,236.28 | 6,231.09 | 6,232.49 | 1,375.1K |
| 14:58 | 6,234.98 | 6,241.00 | 6,227.85 | 6,227.85 | 1,580.4K |
| 14:59 | 6,222.67 | 6,222.67 | 6,209.95 | 6,216.68 | 2,270.5K |
| 15:00 | 6,214.94 | 6,214.94 | 6,198.64 | 6,201.16 | 2,578.2K |
| 15:01 | 6,208.97 | 6,212.42 | 6,201.88 | 6,205.19 | 2,137.4K |
| 15:02 | 6,209.15 | 6,231.12 | 6,209.15 | 6,230.38 | 2,167.0K |
| 15:03 | 6,229.86 | 6,243.31 | 6,229.86 | 6,234.52 | 1,462.7K |
| 15:04 | 6,232.97 | 6,246.07 | 6,232.97 | 6,246.07 | 1,416.8K |
| 15:05 | 6,249.75 | 6,258.37 | 6,249.75 | 6,254.79 | 1,562.3K |
| 15:06 | 6,254.34 | 6,254.95 | 6,238.59 | 6,238.59 | 1,389.0K |
| 15:07 | 6,239.28 | 6,247.57 | 6,231.78 | 6,245.50 | 1,673.0K |
| 15:08 | 6,241.78 | 6,241.78 | 6,233.15 | 6,234.59 | 1,222.6K |
| 15:09 | 6,239.18 | 6,250.70 | 6,235.06 | 6,250.32 | 1,534.4K |
| 15:10 | 6,251.80 | 6,272.81 | 6,251.80 | 6,264.25 | 2,071.8K |
| 15:11 | 6,263.59 | 6,273.78 | 6,261.38 | 6,269.08 | 1,349.9K |
| 15:12 | 6,267.12 | 6,269.15 | 6,263.61 | 6,265.56 | 1,649.1K |
| 15:13 | 6,266.34 | 6,279.25 | 6,266.34 | 6,275.98 | 1,881.2K |
| 15:14 | 6,275.20 | 6,291.67 | 6,275.20 | 6,290.30 | 1,863.6K |
| 15:15 | 6,292.29 | 6,292.29 | 6,285.37 | 6,288.79 | 1,616.9K |
| 15:16 | 6,283.98 | 6,287.19 | 6,281.49 | 6,283.88 | 1,525.7K |
| 15:17 | 6,283.36 | 6,285.49 | 6,270.19 | 6,283.23 | 1,992.0K |
| 15:18 | 6,285.62 | 6,288.65 | 6,280.04 | 6,285.41 | 1,605.1K |
| 15:19 | 6,287.51 | 6,302.07 | 6,285.53 | 6,300.80 | 2,311.5K |
| 15:20 | 6,303.39 | 6,312.54 | 6,300.38 | 6,312.54 | 1,963.8K |
| 15:21 | 6,312.56 | 6,325.82 | 6,312.56 | 6,321.62 | 2,179.7K |
| 15:22 | 6,322.80 | 6,322.80 | 6,307.54 | 6,314.06 | 2,130.9K |
| 15:23 | 6,317.24 | 6,320.40 | 6,313.75 | 6,317.80 | 1,564.2K |
| 15:24 | 6,319.97 | 6,319.97 | 6,310.61 | 6,310.61 | 1,695.6K |
| 15:25 | 6,312.48 | 6,327.87 | 6,306.96 | 6,327.87 | 2,148.3K |
| 15:26 | 6,329.40 | 6,331.26 | 6,321.68 | 6,323.32 | 2,374.6K |
| 15:27 | 6,323.19 | 6,324.58 | 6,316.31 | 6,324.15 | 1,843.6K |
| 15:28 | 6,324.79 | 6,327.21 | 6,314.16 | 6,314.16 | 1,670.1K |
| 15:29 | 6,317.31 | 6,322.07 | 6,314.72 | 6,316.82 | 1,895.9K |
| 15:30 | 6,318.70 | 6,325.97 | 6,317.96 | 6,324.08 | 2,470.5K |
| 15:31 | 6,328.84 | 6,346.25 | 6,328.84 | 6,337.23 | 2,569.3K |
| 15:32 | 6,339.68 | 6,349.10 | 6,337.04 | 6,347.42 | 1,687.8K |
| 15:33 | 6,350.27 | 6,350.27 | 6,329.59 | 6,329.59 | 2,331.2K |
| 15:34 | 6,328.10 | 6,335.56 | 6,323.38 | 6,335.56 | 2,068.3K |
| 15:35 | 6,336.37 | 6,337.59 | 6,331.55 | 6,337.59 | 1,896.4K |
| 15:36 | 6,335.03 | 6,340.65 | 6,328.52 | 6,328.52 | 2,251.9K |
| 15:37 | 6,325.44 | 6,325.69 | 6,314.10 | 6,314.50 | 2,291.9K |
| 15:38 | 6,312.92 | 6,321.24 | 6,302.69 | 6,321.24 | 2,578.5K |
| 15:39 | 6,322.44 | 6,335.32 | 6,322.44 | 6,334.87 | 2,487.5K |
| 15:40 | 6,333.17 | 6,333.17 | 6,327.61 | 6,327.61 | 2,421.3K |
| 15:41 | 6,325.17 | 6,330.80 | 6,324.86 | 6,324.86 | 2,431.5K |
| 15:42 | 6,327.05 | 6,330.61 | 6,323.74 | 6,328.83 | 2,564.1K |
| 15:43 | 6,329.01 | 6,332.85 | 6,328.44 | 6,332.73 | 2,112.1K |
| 15:44 | 6,331.81 | 6,332.38 | 6,322.06 | 6,330.82 | 2,488.0K |
| 15:45 | 6,330.52 | 6,330.52 | 6,325.40 | 6,326.08 | 2,155.4K |
| 15:46 | 6,328.18 | 6,330.57 | 6,322.90 | 6,326.07 | 2,172.1K |
| 15:47 | 6,323.46 | 6,334.08 | 6,319.87 | 6,334.08 | 2,740.6K |
| 15:48 | 6,335.54 | 6,345.97 | 6,335.54 | 6,345.06 | 2,831.6K |
| 15:49 | 6,345.55 | 6,352.41 | 6,345.55 | 6,347.88 | 2,897.6K |
| 15:50 | 6,364.76 | 6,372.81 | 6,364.76 | 6,371.55 | 4,978.4K |
| 15:51 | 6,372.43 | 6,372.43 | 6,362.44 | 6,367.81 | 3,907.9K |
| 15:52 | 6,371.78 | 6,383.56 | 6,371.78 | 6,380.01 | 4,524.4K |
| 15:53 | 6,377.88 | 6,379.78 | 6,370.02 | 6,373.73 | 4,320.1K |
| 15:54 | 6,373.57 | 6,382.97 | 6,373.11 | 6,373.11 | 5,720.1K |
| 15:55 | 6,383.28 | 6,383.28 | 6,353.55 | 6,353.55 | 6,866.0K |
| 15:56 | 6,353.05 | 6,353.05 | 6,336.91 | 6,341.34 | 6,617.6K |
| 15:57 | 6,344.76 | 6,359.43 | 6,344.76 | 6,359.43 | 7,325.7K |
| 15:58 | 6,359.28 | 6,364.36 | 6,352.51 | 6,352.80 | 8,366.5K |
| 15:59 | 6,357.47 | 6,364.34 | 6,356.24 | 6,357.10 | 118,461.4K |