4,937.81
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,150.11 | 5,160.38 | 5,150.11 | 5,160.38 | 500.0K |
| 09:01 | 5,162.33 | 5,169.78 | 5,159.84 | 5,169.78 | 171.0K |
| 09:02 | 5,171.01 | 5,172.22 | 5,166.65 | 5,166.65 | 216.0K |
| 09:03 | 5,164.32 | 5,164.32 | 5,156.15 | 5,157.88 | 189.0K |
| 09:04 | 5,158.95 | 5,164.04 | 5,158.95 | 5,162.61 | 192.0K |
| 09:05 | 5,163.09 | 5,168.12 | 5,163.09 | 5,166.39 | 225.0K |
| 09:06 | 5,166.56 | 5,169.02 | 5,161.43 | 5,161.90 | 155.0K |
| 09:07 | 5,163.22 | 5,165.85 | 5,159.76 | 5,165.85 | 131.0K |
| 09:08 | 5,166.65 | 5,168.54 | 5,163.84 | 5,168.39 | 147.0K |
| 09:09 | 5,167.85 | 5,169.31 | 5,166.48 | 5,169.07 | 108.0K |
| 09:10 | 5,171.05 | 5,175.23 | 5,170.89 | 5,175.23 | 166.0K |
| 09:11 | 5,174.42 | 5,180.67 | 5,174.41 | 5,180.67 | 174.0K |
| 09:12 | 5,180.67 | 5,186.86 | 5,179.31 | 5,184.86 | 149.0K |
| 09:13 | 5,186.38 | 5,187.24 | 5,182.25 | 5,183.93 | 222.0K |
| 09:14 | 5,184.79 | 5,185.24 | 5,176.48 | 5,176.56 | 162.0K |
| 09:15 | 5,172.31 | 5,175.52 | 5,171.26 | 5,174.02 | 209.0K |
| 09:16 | 5,172.91 | 5,172.91 | 5,168.47 | 5,171.53 | 126.0K |
| 09:17 | 5,173.42 | 5,175.99 | 5,173.34 | 5,174.74 | 119.0K |
| 09:18 | 5,174.84 | 5,178.08 | 5,173.65 | 5,175.32 | 88.0K |
| 09:19 | 5,173.86 | 5,176.18 | 5,173.86 | 5,174.70 | 160.0K |
| 09:20 | 5,174.51 | 5,178.95 | 5,174.51 | 5,177.15 | 129.0K |
| 09:21 | 5,177.86 | 5,178.64 | 5,173.99 | 5,174.02 | 96.0K |
| 09:22 | 5,174.06 | 5,179.01 | 5,172.40 | 5,178.97 | 109.0K |
| 09:23 | 5,178.76 | 5,178.76 | 5,176.26 | 5,178.62 | 76.0K |
| 09:24 | 5,178.52 | 5,180.96 | 5,178.44 | 5,178.52 | 103.0K |
| 09:25 | 5,180.19 | 5,187.59 | 5,180.19 | 5,186.65 | 96.0K |
| 09:26 | 5,186.48 | 5,186.48 | 5,181.99 | 5,182.01 | 63.0K |
| 09:27 | 5,182.03 | 5,186.81 | 5,181.78 | 5,185.96 | 93.0K |
| 09:28 | 5,186.36 | 5,188.47 | 5,184.67 | 5,185.84 | 141.0K |
| 09:29 | 5,187.50 | 5,192.16 | 5,186.46 | 5,192.13 | 111.0K |
| 09:30 | 5,192.83 | 5,198.96 | 5,192.16 | 5,198.96 | 110.0K |
| 09:31 | 5,199.77 | 5,204.25 | 5,199.77 | 5,203.84 | 94.0K |
| 09:32 | 5,204.24 | 5,209.44 | 5,203.66 | 5,206.96 | 90.0K |
| 09:33 | 5,207.25 | 5,210.39 | 5,204.85 | 5,204.85 | 170.0K |
| 09:34 | 5,204.84 | 5,207.66 | 5,203.51 | 5,207.61 | 89.0K |
| 09:35 | 5,207.72 | 5,209.26 | 5,206.38 | 5,208.37 | 90.0K |
| 09:36 | 5,207.87 | 5,210.89 | 5,207.87 | 5,209.14 | 74.0K |
| 09:37 | 5,207.59 | 5,210.26 | 5,206.86 | 5,210.26 | 75.0K |
| 09:38 | 5,207.97 | 5,210.01 | 5,206.71 | 5,208.93 | 56.0K |
| 09:39 | 5,209.23 | 5,209.23 | 5,205.96 | 5,207.75 | 80.0K |
| 09:40 | 5,207.94 | 5,210.07 | 5,207.01 | 5,208.18 | 116.0K |
| 09:41 | 5,207.79 | 5,209.68 | 5,204.04 | 5,204.87 | 155.0K |
| 09:42 | 5,205.53 | 5,209.40 | 5,203.89 | 5,209.40 | 114.0K |
| 09:43 | 5,207.94 | 5,213.14 | 5,207.64 | 5,212.23 | 127.0K |
| 09:44 | 5,213.53 | 5,214.95 | 5,211.78 | 5,213.29 | 95.0K |
| 09:45 | 5,213.57 | 5,216.47 | 5,211.28 | 5,216.47 | 86.0K |
| 09:46 | 5,216.87 | 5,217.97 | 5,213.51 | 5,215.27 | 116.0K |
| 09:47 | 5,214.70 | 5,215.42 | 5,212.09 | 5,212.84 | 90.0K |
| 09:48 | 5,211.53 | 5,211.53 | 5,207.36 | 5,208.68 | 124.0K |
| 09:49 | 5,207.21 | 5,209.10 | 5,205.49 | 5,206.53 | 98.0K |
| 09:50 | 5,206.99 | 5,206.99 | 5,202.35 | 5,202.35 | 103.0K |
| 09:51 | 5,203.33 | 5,205.06 | 5,197.41 | 5,197.41 | 101.0K |
| 09:52 | 5,197.39 | 5,199.79 | 5,196.74 | 5,197.59 | 100.0K |
| 09:53 | 5,197.02 | 5,198.02 | 5,196.12 | 5,197.56 | 86.0K |
| 09:54 | 5,198.59 | 5,198.59 | 5,193.52 | 5,195.48 | 62.0K |
| 09:55 | 5,195.01 | 5,197.91 | 5,194.00 | 5,197.91 | 81.0K |
| 09:56 | 5,197.61 | 5,199.79 | 5,196.67 | 5,199.28 | 85.0K |
| 09:57 | 5,198.45 | 5,199.54 | 5,196.65 | 5,198.97 | 68.0K |
| 09:58 | 5,198.48 | 5,199.74 | 5,197.81 | 5,198.15 | 60.0K |
| 09:59 | 5,197.09 | 5,199.52 | 5,196.94 | 5,198.77 | 40.0K |
| 10:00 | 5,197.73 | 5,200.29 | 5,196.81 | 5,199.80 | 71.0K |
| 10:01 | 5,200.34 | 5,200.34 | 5,197.18 | 5,199.16 | 37.0K |
| 10:02 | 5,199.32 | 5,199.86 | 5,197.99 | 5,199.18 | 37.0K |
| 10:03 | 5,199.74 | 5,200.84 | 5,197.89 | 5,200.35 | 101.0K |
| 10:04 | 5,199.68 | 5,201.46 | 5,198.75 | 5,200.53 | 49.0K |
| 10:05 | 5,200.04 | 5,203.68 | 5,200.04 | 5,203.33 | 29.0K |
| 10:06 | 5,201.54 | 5,203.43 | 5,200.83 | 5,202.94 | 54.0K |
| 10:07 | 5,204.08 | 5,207.90 | 5,203.42 | 5,207.50 | 102.0K |
| 10:08 | 5,207.71 | 5,210.87 | 5,206.87 | 5,210.41 | 108.0K |
| 10:09 | 5,210.07 | 5,212.92 | 5,210.07 | 5,212.18 | 43.0K |
| 10:10 | 5,212.39 | 5,212.39 | 5,206.70 | 5,207.62 | 84.0K |
| 10:11 | 5,207.52 | 5,209.22 | 5,207.04 | 5,208.06 | 81.0K |
| 10:12 | 5,208.06 | 5,210.80 | 5,208.06 | 5,210.80 | 53.0K |
| 10:13 | 5,210.03 | 5,214.16 | 5,208.80 | 5,213.78 | 66.0K |
| 10:14 | 5,214.19 | 5,214.19 | 5,209.37 | 5,209.37 | 48.0K |
| 10:15 | 5,209.75 | 5,211.05 | 5,209.01 | 5,210.60 | 36.0K |
| 10:16 | 5,210.72 | 5,214.01 | 5,210.72 | 5,212.15 | 69.0K |
| 10:17 | 5,212.67 | 5,212.67 | 5,205.83 | 5,206.93 | 73.0K |
| 10:18 | 5,206.91 | 5,206.91 | 5,202.62 | 5,203.91 | 81.0K |
| 10:19 | 5,203.83 | 5,204.59 | 5,202.29 | 5,203.65 | 56.0K |
| 10:20 | 5,203.96 | 5,205.37 | 5,202.40 | 5,204.81 | 83.0K |
| 10:21 | 5,204.42 | 5,204.51 | 5,201.79 | 5,201.79 | 46.0K |
| 10:22 | 5,201.84 | 5,201.84 | 5,191.98 | 5,191.98 | 49.0K |
| 10:23 | 5,192.78 | 5,193.47 | 5,190.16 | 5,190.16 | 80.0K |
| 10:24 | 5,190.75 | 5,190.78 | 5,187.25 | 5,188.58 | 90.0K |
| 10:25 | 5,190.57 | 5,190.87 | 5,185.75 | 5,188.03 | 63.0K |
| 10:26 | 5,187.60 | 5,187.60 | 5,184.41 | 5,185.72 | 80.0K |
| 10:27 | 5,184.05 | 5,189.10 | 5,184.05 | 5,188.26 | 103.0K |
| 10:28 | 5,188.17 | 5,190.74 | 5,187.96 | 5,190.58 | 71.0K |
| 10:29 | 5,191.19 | 5,196.28 | 5,189.91 | 5,195.37 | 74.0K |
| 10:30 | 5,195.13 | 5,195.79 | 5,193.32 | 5,194.91 | 50.0K |
| 10:31 | 5,193.83 | 5,196.00 | 5,193.45 | 5,194.93 | 54.0K |
| 10:32 | 5,195.59 | 5,199.29 | 5,195.59 | 5,199.29 | 46.0K |
| 10:33 | 5,199.07 | 5,202.42 | 5,196.19 | 5,201.19 | 103.0K |
| 10:34 | 5,201.95 | 5,204.55 | 5,201.81 | 5,203.54 | 48.0K |
| 10:35 | 5,205.41 | 5,206.02 | 5,202.82 | 5,204.21 | 27.0K |
| 10:36 | 5,204.87 | 5,207.26 | 5,204.42 | 5,206.80 | 104.0K |
| 10:37 | 5,206.74 | 5,207.47 | 5,204.30 | 5,206.62 | 115.0K |
| 10:38 | 5,207.29 | 5,209.38 | 5,206.89 | 5,209.09 | 82.0K |
| 10:39 | 5,207.83 | 5,208.91 | 5,205.93 | 5,205.93 | 66.0K |
| 10:40 | 5,206.07 | 5,208.13 | 5,202.86 | 5,203.26 | 53.0K |
| 10:41 | 5,203.79 | 5,204.05 | 5,200.57 | 5,203.35 | 78.0K |
| 10:42 | 5,203.36 | 5,203.82 | 5,201.20 | 5,201.94 | 81.0K |
| 10:43 | 5,201.68 | 5,203.71 | 5,201.68 | 5,202.11 | 41.0K |
| 10:44 | 5,203.73 | 5,203.73 | 5,200.36 | 5,201.22 | 42.0K |
| 10:45 | 5,201.14 | 5,201.14 | 5,194.20 | 5,196.42 | 94.0K |
| 10:46 | 5,196.27 | 5,197.99 | 5,195.48 | 5,197.61 | 79.0K |
| 10:47 | 5,197.26 | 5,200.38 | 5,197.01 | 5,197.78 | 42.0K |
| 10:48 | 5,198.58 | 5,200.04 | 5,198.09 | 5,199.56 | 58.0K |
| 10:49 | 5,200.64 | 5,202.37 | 5,196.10 | 5,197.58 | 60.0K |
| 10:50 | 5,198.28 | 5,199.80 | 5,197.04 | 5,198.86 | 36.0K |
| 10:51 | 5,198.67 | 5,199.04 | 5,196.63 | 5,197.78 | 49.0K |
| 10:52 | 5,198.49 | 5,199.59 | 5,196.15 | 5,196.47 | 33.0K |
| 10:53 | 5,196.36 | 5,198.51 | 5,195.89 | 5,197.38 | 35.0K |
| 10:54 | 5,196.20 | 5,197.49 | 5,193.71 | 5,194.71 | 48.0K |
| 10:55 | 5,193.80 | 5,194.91 | 5,192.70 | 5,193.44 | 78.0K |
| 10:56 | 5,195.46 | 5,195.96 | 5,193.86 | 5,195.02 | 45.0K |
| 10:57 | 5,196.08 | 5,196.08 | 5,192.60 | 5,192.84 | 49.0K |
| 10:58 | 5,192.86 | 5,195.96 | 5,192.80 | 5,192.96 | 60.0K |
| 10:59 | 5,193.72 | 5,196.00 | 5,193.38 | 5,193.98 | 50.0K |
| 11:00 | 5,195.08 | 5,195.63 | 5,194.07 | 5,194.52 | 40.0K |
| 11:01 | 5,195.08 | 5,197.72 | 5,194.38 | 5,196.04 | 36.0K |
| 11:02 | 5,196.03 | 5,197.47 | 5,194.97 | 5,196.01 | 33.0K |
| 11:03 | 5,195.92 | 5,198.48 | 5,195.34 | 5,198.48 | 40.0K |
| 11:04 | 5,198.19 | 5,198.52 | 5,194.58 | 5,195.84 | 54.0K |
| 11:05 | 5,196.10 | 5,196.89 | 5,194.74 | 5,196.49 | 24.0K |
| 11:06 | 5,196.04 | 5,198.32 | 5,196.04 | 5,197.42 | 32.0K |
| 11:07 | 5,197.39 | 5,197.63 | 5,195.78 | 5,196.10 | 30.0K |
| 11:08 | 5,196.80 | 5,201.55 | 5,196.21 | 5,201.55 | 52.0K |
| 11:09 | 5,200.27 | 5,200.98 | 5,198.06 | 5,200.98 | 40.0K |
| 11:10 | 5,200.97 | 5,201.42 | 5,199.49 | 5,201.08 | 34.0K |
| 11:11 | 5,201.79 | 5,202.12 | 5,199.19 | 5,200.63 | 32.0K |
| 11:12 | 5,200.13 | 5,200.13 | 5,197.78 | 5,199.25 | 24.0K |
| 11:13 | 5,200.44 | 5,200.85 | 5,196.39 | 5,197.36 | 75.0K |
| 11:14 | 5,197.14 | 5,197.19 | 5,195.55 | 5,196.61 | 43.0K |
| 11:15 | 5,196.33 | 5,197.51 | 5,196.07 | 5,196.61 | 37.0K |
| 11:16 | 5,196.76 | 5,196.81 | 5,194.25 | 5,195.24 | 35.0K |
| 11:17 | 5,195.26 | 5,197.54 | 5,195.15 | 5,196.40 | 25.0K |
| 11:18 | 5,197.47 | 5,197.74 | 5,195.31 | 5,196.46 | 18.0K |
| 11:19 | 5,196.54 | 5,197.12 | 5,195.04 | 5,195.04 | 27.0K |
| 11:20 | 5,196.97 | 5,198.76 | 5,195.62 | 5,197.22 | 46.0K |
| 11:21 | 5,195.19 | 5,198.18 | 5,195.19 | 5,196.94 | 29.0K |
| 11:22 | 5,196.73 | 5,198.40 | 5,196.31 | 5,197.16 | 28.0K |
| 11:23 | 5,197.33 | 5,198.15 | 5,195.77 | 5,196.06 | 51.0K |
| 11:24 | 5,197.58 | 5,198.13 | 5,195.58 | 5,195.66 | 27.0K |
| 11:25 | 5,196.94 | 5,197.89 | 5,195.17 | 5,195.17 | 34.0K |
| 11:26 | 5,195.66 | 5,198.93 | 5,194.75 | 5,195.92 | 26.0K |
| 11:27 | 5,196.07 | 5,197.57 | 5,194.10 | 5,196.62 | 32.0K |
| 11:28 | 5,196.57 | 5,197.71 | 5,194.91 | 5,195.03 | 52.0K |
| 11:29 | 5,195.18 | 5,196.32 | 5,193.35 | 5,195.51 | 37.0K |
| 11:30 | 5,194.64 | 5,197.63 | 5,194.64 | 5,195.98 | 26.0K |
| 11:31 | 5,196.56 | 5,198.67 | 5,195.97 | 5,198.62 | 25.0K |
| 11:32 | 5,198.45 | 5,200.47 | 5,196.98 | 5,198.56 | 26.0K |
| 11:33 | 5,199.43 | 5,199.70 | 5,197.05 | 5,197.32 | 26.0K |
| 11:34 | 5,197.28 | 5,199.06 | 5,196.96 | 5,199.02 | 22.0K |
| 11:35 | 5,198.00 | 5,199.43 | 5,195.43 | 5,196.42 | 24.0K |
| 11:36 | 5,195.36 | 5,198.95 | 5,195.36 | 5,197.03 | 28.0K |
| 11:37 | 5,197.27 | 5,197.85 | 5,194.97 | 5,196.10 | 22.0K |
| 11:38 | 5,195.73 | 5,198.74 | 5,195.60 | 5,195.88 | 22.0K |
| 11:39 | 5,195.89 | 5,199.06 | 5,194.57 | 5,199.06 | 36.0K |
| 11:40 | 5,199.33 | 5,200.63 | 5,197.04 | 5,198.00 | 53.0K |
| 11:41 | 5,196.97 | 5,199.63 | 5,195.45 | 5,198.09 | 21.0K |
| 11:42 | 5,198.09 | 5,199.84 | 5,197.60 | 5,198.28 | 32.0K |
| 11:43 | 5,198.93 | 5,200.26 | 5,198.25 | 5,199.76 | 28.0K |
| 11:44 | 5,199.35 | 5,201.12 | 5,199.35 | 5,200.55 | 24.0K |
| 11:45 | 5,199.59 | 5,203.28 | 5,198.75 | 5,203.19 | 46.0K |
| 11:46 | 5,202.81 | 5,202.81 | 5,200.06 | 5,201.24 | 31.0K |
| 11:47 | 5,201.34 | 5,202.25 | 5,200.30 | 5,201.85 | 17.0K |
| 11:48 | 5,201.89 | 5,204.02 | 5,201.16 | 5,202.52 | 39.0K |
| 11:49 | 5,202.45 | 5,204.69 | 5,201.73 | 5,204.36 | 24.0K |
| 11:50 | 5,203.61 | 5,204.08 | 5,201.06 | 5,203.30 | 26.0K |
| 11:51 | 5,202.63 | 5,203.59 | 5,200.22 | 5,200.22 | 43.0K |
| 11:52 | 5,201.01 | 5,203.36 | 5,201.01 | 5,202.35 | 50.0K |
| 11:53 | 5,202.50 | 5,203.46 | 5,200.88 | 5,202.50 | 30.0K |
| 11:54 | 5,201.48 | 5,203.61 | 5,201.37 | 5,202.27 | 26.0K |
| 11:55 | 5,202.67 | 5,203.63 | 5,202.29 | 5,202.73 | 21.0K |
| 11:56 | 5,202.15 | 5,202.15 | 5,200.39 | 5,201.06 | 24.0K |
| 11:57 | 5,201.34 | 5,203.25 | 5,199.93 | 5,202.11 | 29.0K |
| 11:58 | 5,201.10 | 5,201.99 | 5,200.12 | 5,200.56 | 26.0K |
| 11:59 | 5,200.77 | 5,202.05 | 5,199.01 | 5,200.49 | 23.0K |
| 12:00 | 5,201.15 | 5,202.07 | 5,199.12 | 5,202.07 | 28.0K |
| 12:01 | 5,201.25 | 5,203.95 | 5,200.82 | 5,202.26 | 34.0K |
| 12:02 | 5,201.99 | 5,203.00 | 5,200.65 | 5,200.94 | 33.0K |
| 12:03 | 5,201.86 | 5,203.01 | 5,200.61 | 5,202.32 | 18.0K |
| 12:04 | 5,202.25 | 5,202.87 | 5,201.00 | 5,201.97 | 41.0K |
| 12:05 | 5,202.11 | 5,202.46 | 5,200.29 | 5,201.44 | 23.0K |
| 12:06 | 5,201.50 | 5,204.40 | 5,201.50 | 5,201.74 | 35.0K |
| 12:07 | 5,202.66 | 5,203.51 | 5,200.34 | 5,201.27 | 34.0K |
| 12:08 | 5,201.55 | 5,203.10 | 5,200.91 | 5,201.33 | 18.0K |
| 12:09 | 5,201.57 | 5,202.50 | 5,198.65 | 5,199.41 | 36.0K |
| 12:10 | 5,198.84 | 5,200.38 | 5,198.83 | 5,199.62 | 36.0K |
| 12:11 | 5,200.41 | 5,200.41 | 5,197.34 | 5,197.52 | 22.0K |
| 12:12 | 5,197.77 | 5,200.19 | 5,197.40 | 5,200.19 | 24.0K |
| 12:13 | 5,200.89 | 5,200.89 | 5,198.42 | 5,198.85 | 19.0K |
| 12:14 | 5,198.08 | 5,198.93 | 5,196.12 | 5,196.57 | 17.0K |
| 12:15 | 5,197.61 | 5,199.88 | 5,196.29 | 5,199.13 | 21.0K |
| 12:16 | 5,199.06 | 5,199.95 | 5,197.85 | 5,198.20 | 20.0K |
| 12:17 | 5,198.37 | 5,199.61 | 5,197.42 | 5,198.48 | 19.0K |
| 12:18 | 5,198.82 | 5,199.74 | 5,197.84 | 5,198.18 | 16.0K |
| 12:19 | 5,198.56 | 5,199.06 | 5,196.21 | 5,198.54 | 15.0K |
| 12:20 | 5,198.39 | 5,199.09 | 5,196.52 | 5,196.90 | 28.0K |
| 12:21 | 5,197.51 | 5,201.60 | 5,196.57 | 5,198.32 | 19.0K |
| 12:22 | 5,199.70 | 5,199.70 | 5,196.92 | 5,198.47 | 26.0K |
| 12:23 | 5,198.76 | 5,200.56 | 5,197.22 | 5,199.99 | 52.0K |
| 12:24 | 5,198.80 | 5,201.01 | 5,197.62 | 5,199.58 | 30.0K |
| 12:25 | 5,199.24 | 5,201.32 | 5,198.93 | 5,200.75 | 25.0K |
| 12:26 | 5,201.58 | 5,202.27 | 5,200.41 | 5,202.27 | 23.0K |
| 12:27 | 5,201.11 | 5,202.98 | 5,199.74 | 5,202.15 | 44.0K |
| 12:28 | 5,202.35 | 5,202.35 | 5,199.41 | 5,200.78 | 21.0K |
| 12:29 | 5,200.23 | 5,201.23 | 5,198.60 | 5,199.99 | 20.0K |
| 12:30 | 5,200.01 | 5,201.21 | 5,199.28 | 5,199.36 | 23.0K |
| 12:31 | 5,199.65 | 5,201.28 | 5,198.42 | 5,200.06 | 21.0K |
| 12:32 | 5,199.57 | 5,201.45 | 5,199.23 | 5,199.95 | 27.0K |
| 12:33 | 5,200.27 | 5,201.30 | 5,198.27 | 5,199.03 | 18.0K |
| 12:34 | 5,199.48 | 5,201.75 | 5,199.20 | 5,200.15 | 19.0K |
| 12:35 | 5,199.92 | 5,201.86 | 5,198.56 | 5,199.98 | 24.0K |
| 12:36 | 5,200.81 | 5,201.58 | 5,198.63 | 5,200.71 | 32.0K |
| 12:37 | 5,201.23 | 5,201.25 | 5,199.38 | 5,200.04 | 20.0K |
| 12:38 | 5,199.75 | 5,200.93 | 5,198.61 | 5,198.61 | 17.0K |
| 12:39 | 5,199.66 | 5,203.28 | 5,199.38 | 5,202.85 | 57.0K |
| 12:40 | 5,203.27 | 5,207.41 | 5,203.27 | 5,206.01 | 40.0K |
| 12:41 | 5,205.66 | 5,206.58 | 5,204.07 | 5,206.17 | 35.0K |
| 12:42 | 5,204.58 | 5,205.49 | 5,203.10 | 5,203.38 | 19.0K |
| 12:43 | 5,203.40 | 5,205.38 | 5,202.93 | 5,204.98 | 43.0K |
| 12:44 | 5,205.25 | 5,205.25 | 5,200.86 | 5,201.41 | 32.0K |
| 12:45 | 5,200.93 | 5,201.42 | 5,198.11 | 5,198.11 | 24.0K |
| 12:46 | 5,198.96 | 5,200.61 | 5,198.96 | 5,199.64 | 23.0K |
| 12:47 | 5,200.19 | 5,200.82 | 5,199.05 | 5,200.71 | 23.0K |
| 12:48 | 5,200.12 | 5,201.75 | 5,199.32 | 5,200.97 | 21.0K |
| 12:49 | 5,200.45 | 5,202.07 | 5,198.81 | 5,201.54 | 19.0K |
| 12:50 | 5,199.80 | 5,202.65 | 5,199.58 | 5,202.19 | 20.0K |
| 12:51 | 5,202.20 | 5,203.11 | 5,200.77 | 5,202.30 | 22.0K |
| 12:52 | 5,201.70 | 5,202.68 | 5,200.43 | 5,201.97 | 25.0K |
| 12:53 | 5,202.18 | 5,202.55 | 5,200.71 | 5,201.89 | 25.0K |
| 12:54 | 5,201.79 | 5,202.22 | 5,200.00 | 5,200.28 | 27.0K |
| 12:55 | 5,199.92 | 5,202.85 | 5,199.92 | 5,200.64 | 21.0K |
| 12:56 | 5,200.95 | 5,202.64 | 5,200.51 | 5,202.02 | 17.0K |
| 12:57 | 5,202.13 | 5,202.95 | 5,201.20 | 5,201.20 | 23.0K |
| 12:58 | 5,202.10 | 5,202.10 | 5,200.08 | 5,201.22 | 23.0K |
| 12:59 | 5,200.83 | 5,203.26 | 5,200.51 | 5,202.39 | 30.0K |
| 13:00 | 5,202.63 | 5,204.37 | 5,202.59 | 5,203.65 | 30.0K |
| 13:01 | 5,202.43 | 5,204.67 | 5,201.61 | 5,202.07 | 15.0K |
| 13:02 | 5,202.93 | 5,202.94 | 5,199.01 | 5,200.07 | 35.0K |
| 13:03 | 5,200.92 | 5,201.33 | 5,199.24 | 5,200.24 | 41.0K |
| 13:04 | 5,202.23 | 5,202.23 | 5,198.96 | 5,199.80 | 32.0K |
| 13:05 | 5,200.25 | 5,200.56 | 5,197.44 | 5,198.52 | 32.0K |
| 13:06 | 5,200.30 | 5,200.44 | 5,198.34 | 5,199.02 | 24.0K |
| 13:07 | 5,199.52 | 5,199.58 | 5,197.31 | 5,199.51 | 39.0K |
| 13:08 | 5,199.02 | 5,199.54 | 5,197.33 | 5,198.79 | 21.0K |
| 13:09 | 5,197.66 | 5,200.37 | 5,196.69 | 5,199.21 | 27.0K |
| 13:10 | 5,198.98 | 5,201.61 | 5,198.98 | 5,201.09 | 27.0K |
| 13:11 | 5,200.63 | 5,201.57 | 5,198.72 | 5,201.30 | 28.0K |
| 13:12 | 5,200.55 | 5,201.02 | 5,197.84 | 5,198.42 | 35.0K |
| 13:13 | 5,198.22 | 5,199.46 | 5,197.70 | 5,198.66 | 45.0K |
| 13:14 | 5,198.77 | 5,200.11 | 5,196.95 | 5,198.51 | 25.0K |
| 13:15 | 5,198.54 | 5,199.52 | 5,196.43 | 5,198.01 | 41.0K |
| 13:16 | 5,197.77 | 5,199.31 | 5,195.74 | 5,198.81 | 26.0K |
| 13:17 | 5,197.67 | 5,198.34 | 5,195.99 | 5,198.34 | 20.0K |
| 13:18 | 5,198.74 | 5,199.24 | 5,197.47 | 5,198.54 | 22.0K |
| 13:19 | 5,198.14 | 5,200.17 | 5,197.31 | 5,199.35 | 19.0K |
| 13:20 | 5,198.97 | 5,203.21 | 5,198.97 | 5,201.74 | 45.0K |
| 13:21 | 5,201.21 | 5,202.86 | 5,199.57 | 5,200.36 | 54.0K |
| 13:22 | 5,201.37 | 5,202.90 | 5,200.54 | 5,202.54 | 23.0K |
| 13:23 | 5,200.67 | 5,201.69 | 5,200.34 | 5,201.26 | 27.0K |
| 13:24 | 5,200.84 | 5,200.84 | 5,197.87 | 5,198.26 | 20.0K |
| 13:25 | 5,198.45 | 5,199.35 | 5,196.99 | 5,198.61 | 24.0K |
| 13:26 | 5,198.66 | 5,198.66 | 5,195.83 | 5,196.72 | 29.0K |
| 13:27 | 5,196.13 | 5,198.03 | 5,195.27 | 5,195.57 | 39.0K |
| 13:28 | 5,195.35 | 5,195.37 | 5,192.00 | 5,192.71 | 50.0K |
| 13:29 | 5,192.22 | 5,193.89 | 5,190.87 | 5,192.05 | 36.0K |
| 13:30 | 5,191.81 | 5,194.30 | 5,191.57 | 5,192.79 | 26.0K |
| 13:31 | 5,192.99 | 5,193.31 | 5,190.08 | 5,190.17 | 24.0K |
| 13:32 | 5,190.70 | 5,192.84 | 5,189.63 | 5,189.63 | 30.0K |
| 13:33 | 5,189.95 | 5,191.51 | 5,187.78 | 5,188.95 | 76.0K |
| 13:34 | 5,189.41 | 5,191.27 | 5,188.06 | 5,190.64 | 36.0K |
| 13:35 | 5,190.15 | 5,190.15 | 5,185.96 | 5,187.71 | 37.0K |
| 13:36 | 5,188.34 | 5,188.34 | 5,185.38 | 5,186.01 | 48.0K |
| 13:37 | 5,185.72 | 5,188.67 | 5,182.49 | 5,182.49 | 60.0K |
| 13:38 | 5,183.13 | 5,185.28 | 5,181.65 | 5,181.65 | 53.0K |
| 13:39 | 5,182.38 | 5,183.78 | 5,181.48 | 5,183.78 | 46.0K |
| 13:40 | 5,182.64 | 5,185.00 | 5,181.64 | 5,182.26 | 37.0K |
| 13:41 | 5,183.03 | 5,185.11 | 5,181.40 | 5,184.27 | 25.0K |
| 13:42 | 5,183.51 | 5,184.76 | 5,182.14 | 5,183.03 | 27.0K |
| 13:43 | 5,183.84 | 5,186.32 | 5,183.69 | 5,186.32 | 23.0K |
| 13:44 | 5,185.99 | 5,188.00 | 5,183.84 | 5,188.00 | 24.0K |
| 13:45 | 5,185.63 | 5,186.68 | 5,184.52 | 5,185.59 | 30.0K |
| 13:46 | 5,184.90 | 5,189.12 | 5,184.67 | 5,189.06 | 58.0K |
| 13:47 | 5,188.51 | 5,190.11 | 5,187.04 | 5,189.77 | 45.0K |
| 13:48 | 5,189.60 | 5,189.60 | 5,186.76 | 5,187.43 | 30.0K |
| 13:49 | 5,188.11 | 5,189.81 | 5,186.25 | 5,188.08 | 38.0K |
| 13:50 | 5,187.21 | 5,188.63 | 5,186.40 | 5,188.22 | 28.0K |
| 13:51 | 5,189.25 | 5,190.78 | 5,185.17 | 5,187.09 | 34.0K |
| 13:52 | 5,185.76 | 5,188.21 | 5,185.45 | 5,186.42 | 49.0K |
| 13:53 | 5,187.37 | 5,189.34 | 5,185.42 | 5,185.96 | 33.0K |
| 13:54 | 5,186.80 | 5,189.08 | 5,186.40 | 5,188.76 | 31.0K |
| 13:55 | 5,188.28 | 5,189.56 | 5,186.46 | 5,186.69 | 26.0K |
| 13:56 | 5,187.48 | 5,188.80 | 5,185.18 | 5,185.79 | 36.0K |
| 13:57 | 5,187.46 | 5,187.97 | 5,186.08 | 5,186.56 | 34.0K |
| 13:58 | 5,186.98 | 5,188.06 | 5,185.46 | 5,185.92 | 28.0K |
| 13:59 | 5,186.54 | 5,187.69 | 5,184.16 | 5,184.95 | 38.0K |
| 14:00 | 5,185.22 | 5,188.95 | 5,183.95 | 5,183.95 | 39.0K |
| 14:01 | 5,185.12 | 5,186.34 | 5,183.63 | 5,183.63 | 26.0K |
| 14:02 | 5,184.75 | 5,188.02 | 5,184.51 | 5,186.42 | 33.0K |
| 14:03 | 5,185.59 | 5,186.60 | 5,183.77 | 5,184.72 | 39.0K |
| 14:04 | 5,184.34 | 5,184.95 | 5,182.63 | 5,184.21 | 48.0K |
| 14:05 | 5,185.28 | 5,185.49 | 5,182.46 | 5,185.33 | 26.0K |
| 14:06 | 5,184.98 | 5,186.08 | 5,182.39 | 5,184.91 | 30.0K |
| 14:07 | 5,185.73 | 5,187.82 | 5,183.56 | 5,186.55 | 55.0K |
| 14:08 | 5,186.57 | 5,187.72 | 5,183.27 | 5,186.57 | 33.0K |
| 14:09 | 5,185.16 | 5,186.57 | 5,183.38 | 5,186.57 | 43.0K |
| 14:10 | 5,185.40 | 5,186.04 | 5,183.12 | 5,185.82 | 34.0K |
| 14:11 | 5,185.39 | 5,188.79 | 5,185.39 | 5,186.34 | 41.0K |
| 14:12 | 5,187.58 | 5,189.07 | 5,185.55 | 5,185.55 | 24.0K |
| 14:13 | 5,185.81 | 5,187.95 | 5,185.07 | 5,186.51 | 31.0K |
| 14:14 | 5,187.00 | 5,187.37 | 5,184.44 | 5,185.74 | 25.0K |
| 14:15 | 5,185.35 | 5,187.21 | 5,183.82 | 5,184.92 | 49.0K |
| 14:16 | 5,182.54 | 5,184.52 | 5,181.65 | 5,181.65 | 47.0K |
| 14:17 | 5,183.24 | 5,183.75 | 5,179.80 | 5,181.38 | 38.0K |
| 14:18 | 5,180.94 | 5,182.36 | 5,179.52 | 5,180.10 | 32.0K |
| 14:19 | 5,180.16 | 5,181.41 | 5,178.65 | 5,180.38 | 41.0K |
| 14:20 | 5,179.23 | 5,182.30 | 5,178.52 | 5,179.96 | 41.0K |
| 14:21 | 5,179.59 | 5,182.51 | 5,178.57 | 5,182.51 | 40.0K |
| 14:22 | 5,182.01 | 5,182.01 | 5,179.31 | 5,180.64 | 28.0K |
| 14:23 | 5,180.97 | 5,182.12 | 5,179.50 | 5,181.35 | 47.0K |
| 14:24 | 5,180.76 | 5,182.15 | 5,178.86 | 5,178.86 | 28.0K |
| 14:25 | 5,179.93 | 5,182.18 | 5,178.95 | 5,180.75 | 31.0K |
| 14:26 | 5,180.89 | 5,182.75 | 5,177.80 | 5,180.01 | 94.0K |
| 14:27 | 5,180.05 | 5,182.24 | 5,179.00 | 5,179.51 | 52.0K |
| 14:28 | 5,179.75 | 5,181.68 | 5,179.32 | 5,180.71 | 46.0K |
| 14:29 | 5,180.68 | 5,181.58 | 5,178.16 | 5,179.77 | 63.0K |
| 14:30 | 5,179.76 | 5,182.39 | 5,178.44 | 5,180.48 | 36.0K |
| 14:31 | 5,180.17 | 5,183.10 | 5,179.93 | 5,182.65 | 80.0K |
| 14:32 | 5,183.20 | 5,185.29 | 5,181.31 | 5,184.08 | 59.0K |
| 14:33 | 5,184.15 | 5,185.20 | 5,181.95 | 5,183.60 | 43.0K |
| 14:34 | 5,185.48 | 5,185.86 | 5,183.61 | 5,184.94 | 31.0K |
| 14:35 | 5,184.91 | 5,185.76 | 5,182.74 | 5,183.22 | 34.0K |
| 14:36 | 5,183.48 | 5,186.00 | 5,182.02 | 5,183.31 | 31.0K |
| 14:37 | 5,182.23 | 5,183.47 | 5,181.67 | 5,182.19 | 41.0K |
| 14:38 | 5,182.15 | 5,183.30 | 5,180.70 | 5,181.21 | 39.0K |
| 14:39 | 5,180.63 | 5,182.88 | 5,180.08 | 5,181.21 | 27.0K |
| 14:40 | 5,180.41 | 5,182.20 | 5,179.57 | 5,182.20 | 44.0K |
| 14:41 | 5,182.38 | 5,183.76 | 5,180.94 | 5,182.28 | 42.0K |
| 14:42 | 5,182.31 | 5,183.62 | 5,180.82 | 5,181.36 | 45.0K |
| 14:43 | 5,183.21 | 5,183.64 | 5,181.21 | 5,181.21 | 55.0K |
| 14:44 | 5,180.96 | 5,183.03 | 5,180.37 | 5,182.28 | 31.0K |
| 14:45 | 5,182.81 | 5,183.16 | 5,179.55 | 5,181.72 | 62.0K |
| 14:46 | 5,181.43 | 5,184.30 | 5,180.03 | 5,180.03 | 37.0K |
| 14:47 | 5,180.86 | 5,182.75 | 5,180.86 | 5,182.16 | 58.0K |
| 14:48 | 5,182.92 | 5,185.82 | 5,182.92 | 5,185.44 | 67.0K |
| 14:49 | 5,184.16 | 5,187.09 | 5,183.50 | 5,185.91 | 63.0K |
| 14:50 | 5,186.97 | 5,188.52 | 5,185.31 | 5,185.57 | 52.0K |
| 14:51 | 5,186.02 | 5,187.55 | 5,184.30 | 5,184.88 | 33.0K |
| 14:52 | 5,186.14 | 5,186.19 | 5,183.67 | 5,184.42 | 38.0K |
| 14:53 | 5,184.52 | 5,187.84 | 5,184.52 | 5,185.66 | 48.0K |
| 14:54 | 5,185.25 | 5,186.92 | 5,184.32 | 5,184.96 | 41.0K |
| 14:55 | 5,185.14 | 5,188.18 | 5,184.12 | 5,184.59 | 55.0K |
| 14:56 | 5,184.98 | 5,186.21 | 5,183.49 | 5,184.58 | 54.0K |
| 14:57 | 5,184.15 | 5,187.38 | 5,184.15 | 5,185.63 | 48.0K |
| 14:58 | 5,187.36 | 5,187.36 | 5,184.14 | 5,184.14 | 37.0K |
| 14:59 | 5,184.63 | 5,187.88 | 5,183.56 | 5,186.16 | 49.0K |
| 15:00 | 5,184.26 | 5,190.50 | 5,182.88 | 5,188.59 | 86.0K |
| 15:01 | 5,187.90 | 5,189.18 | 5,186.29 | 5,186.29 | 54.0K |
| 15:02 | 5,185.29 | 5,187.40 | 5,184.85 | 5,187.40 | 46.0K |
| 15:03 | 5,186.92 | 5,188.50 | 5,186.78 | 5,187.74 | 39.0K |
| 15:04 | 5,187.58 | 5,190.06 | 5,187.12 | 5,189.19 | 80.0K |
| 15:05 | 5,188.93 | 5,189.60 | 5,187.24 | 5,187.53 | 48.0K |
| 15:06 | 5,186.97 | 5,189.10 | 5,186.86 | 5,187.40 | 55.0K |
| 15:07 | 5,188.23 | 5,190.88 | 5,186.13 | 5,186.54 | 68.0K |
| 15:08 | 5,186.51 | 5,188.05 | 5,184.85 | 5,188.01 | 44.0K |
| 15:09 | 5,187.45 | 5,190.15 | 5,185.99 | 5,190.08 | 62.0K |
| 15:10 | 5,189.74 | 5,189.74 | 5,186.17 | 5,187.66 | 77.0K |
| 15:11 | 5,189.43 | 5,189.43 | 5,187.05 | 5,187.63 | 69.0K |
| 15:12 | 5,188.81 | 5,189.22 | 5,187.59 | 5,189.20 | 58.0K |
| 15:13 | 5,188.95 | 5,190.56 | 5,188.36 | 5,189.15 | 58.0K |
| 15:14 | 5,188.04 | 5,191.44 | 5,187.95 | 5,188.09 | 59.0K |
| 15:15 | 5,188.18 | 5,190.71 | 5,187.88 | 5,189.57 | 63.0K |
| 15:16 | 5,190.09 | 5,192.29 | 5,188.06 | 5,189.85 | 52.0K |
| 15:17 | 5,190.59 | 5,192.13 | 5,190.05 | 5,191.67 | 55.0K |
| 15:18 | 5,189.73 | 5,192.20 | 5,188.13 | 5,191.82 | 49.0K |
| 15:19 | 5,193.10 | 5,195.18 | 5,192.55 | 5,193.87 | 104.0K |
| 15:20 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 1.0K |
| 15:21 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:22 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:23 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:24 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:25 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:26 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:27 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:28 | 5,194.46 | 5,194.46 | 5,194.46 | 5,194.46 | 0.0K |
| 15:29 | 5,194.46 | 5,198.28 | 5,194.46 | 5,198.28 | 985.0K |