4,937.81
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,142.06 | 5,142.85 | 5,140.49 | 5,141.41 | 393.0K |
| 09:01 | 5,141.30 | 5,141.58 | 5,132.55 | 5,138.75 | 141.0K |
| 09:02 | 5,138.45 | 5,140.86 | 5,132.83 | 5,132.83 | 114.0K |
| 09:03 | 5,127.05 | 5,129.23 | 5,124.82 | 5,129.23 | 158.0K |
| 09:04 | 5,128.30 | 5,132.50 | 5,127.93 | 5,127.93 | 113.0K |
| 09:05 | 5,128.40 | 5,130.18 | 5,125.49 | 5,128.73 | 112.0K |
| 09:06 | 5,127.81 | 5,128.65 | 5,123.57 | 5,125.20 | 107.0K |
| 09:07 | 5,123.50 | 5,123.50 | 5,119.82 | 5,121.87 | 115.0K |
| 09:08 | 5,121.05 | 5,121.51 | 5,118.55 | 5,118.55 | 52.0K |
| 09:09 | 5,118.84 | 5,119.89 | 5,116.97 | 5,116.97 | 72.0K |
| 09:10 | 5,117.08 | 5,118.79 | 5,115.47 | 5,116.11 | 72.0K |
| 09:11 | 5,117.17 | 5,118.35 | 5,114.51 | 5,114.51 | 85.0K |
| 09:12 | 5,115.29 | 5,118.33 | 5,114.41 | 5,116.45 | 65.0K |
| 09:13 | 5,116.52 | 5,118.08 | 5,114.76 | 5,115.33 | 52.0K |
| 09:14 | 5,114.76 | 5,116.26 | 5,113.59 | 5,113.59 | 54.0K |
| 09:15 | 5,113.69 | 5,115.30 | 5,110.70 | 5,110.70 | 90.0K |
| 09:16 | 5,111.82 | 5,111.82 | 5,107.95 | 5,109.20 | 59.0K |
| 09:17 | 5,107.91 | 5,114.23 | 5,107.91 | 5,111.74 | 75.0K |
| 09:18 | 5,112.33 | 5,112.98 | 5,108.44 | 5,110.99 | 114.0K |
| 09:19 | 5,111.55 | 5,113.26 | 5,110.69 | 5,113.20 | 68.0K |
| 09:20 | 5,111.47 | 5,114.07 | 5,111.23 | 5,112.70 | 42.0K |
| 09:21 | 5,112.32 | 5,116.31 | 5,112.32 | 5,116.31 | 78.0K |
| 09:22 | 5,115.27 | 5,115.50 | 5,108.27 | 5,109.93 | 85.0K |
| 09:23 | 5,109.85 | 5,115.50 | 5,109.85 | 5,115.32 | 49.0K |
| 09:24 | 5,116.35 | 5,120.11 | 5,115.41 | 5,118.22 | 62.0K |
| 09:25 | 5,119.17 | 5,119.17 | 5,114.77 | 5,115.00 | 47.0K |
| 09:26 | 5,114.20 | 5,115.75 | 5,111.70 | 5,112.71 | 49.0K |
| 09:27 | 5,112.03 | 5,112.75 | 5,108.99 | 5,111.33 | 53.0K |
| 09:28 | 5,111.05 | 5,112.20 | 5,109.09 | 5,109.52 | 56.0K |
| 09:29 | 5,110.04 | 5,111.09 | 5,108.67 | 5,109.22 | 37.0K |
| 09:30 | 5,110.34 | 5,111.87 | 5,107.28 | 5,109.23 | 53.0K |
| 09:31 | 5,109.43 | 5,112.40 | 5,109.43 | 5,112.36 | 42.0K |
| 09:32 | 5,112.63 | 5,112.63 | 5,107.28 | 5,107.51 | 66.0K |
| 09:33 | 5,108.22 | 5,110.50 | 5,107.45 | 5,108.74 | 44.0K |
| 09:34 | 5,109.74 | 5,112.53 | 5,108.92 | 5,111.31 | 46.0K |
| 09:35 | 5,111.45 | 5,112.69 | 5,108.60 | 5,110.21 | 74.0K |
| 09:36 | 5,110.00 | 5,110.71 | 5,106.75 | 5,106.75 | 59.0K |
| 09:37 | 5,106.66 | 5,108.34 | 5,105.80 | 5,107.18 | 48.0K |
| 09:38 | 5,106.33 | 5,107.08 | 5,104.21 | 5,106.03 | 55.0K |
| 09:39 | 5,105.83 | 5,106.94 | 5,105.74 | 5,106.69 | 44.0K |
| 09:40 | 5,105.94 | 5,109.07 | 5,105.52 | 5,108.50 | 50.0K |
| 09:41 | 5,107.83 | 5,108.93 | 5,106.82 | 5,107.57 | 67.0K |
| 09:42 | 5,108.23 | 5,109.61 | 5,105.78 | 5,106.58 | 55.0K |
| 09:43 | 5,105.95 | 5,108.36 | 5,105.95 | 5,106.67 | 44.0K |
| 09:44 | 5,106.01 | 5,109.13 | 5,106.01 | 5,108.11 | 49.0K |
| 09:45 | 5,108.99 | 5,109.16 | 5,105.53 | 5,107.90 | 51.0K |
| 09:46 | 5,107.59 | 5,110.69 | 5,106.18 | 5,107.63 | 71.0K |
| 09:47 | 5,107.12 | 5,107.74 | 5,104.01 | 5,104.37 | 36.0K |
| 09:48 | 5,104.73 | 5,107.07 | 5,104.20 | 5,105.92 | 32.0K |
| 09:49 | 5,107.09 | 5,107.91 | 5,105.23 | 5,107.42 | 35.0K |
| 09:50 | 5,107.62 | 5,107.62 | 5,104.34 | 5,105.86 | 57.0K |
| 09:51 | 5,105.32 | 5,109.26 | 5,104.85 | 5,107.58 | 33.0K |
| 09:52 | 5,107.00 | 5,108.86 | 5,106.39 | 5,107.81 | 31.0K |
| 09:53 | 5,107.79 | 5,108.90 | 5,105.41 | 5,108.90 | 34.0K |
| 09:54 | 5,109.21 | 5,109.74 | 5,106.13 | 5,106.66 | 40.0K |
| 09:55 | 5,106.72 | 5,107.98 | 5,105.62 | 5,106.44 | 20.0K |
| 09:56 | 5,106.49 | 5,110.11 | 5,105.33 | 5,107.41 | 35.0K |
| 09:57 | 5,108.21 | 5,112.14 | 5,108.21 | 5,111.13 | 34.0K |
| 09:58 | 5,111.40 | 5,114.46 | 5,109.05 | 5,114.37 | 49.0K |
| 09:59 | 5,114.47 | 5,115.39 | 5,112.29 | 5,113.60 | 44.0K |
| 10:00 | 5,114.98 | 5,116.89 | 5,113.42 | 5,114.59 | 29.0K |
| 10:01 | 5,115.20 | 5,116.81 | 5,114.09 | 5,116.07 | 32.0K |
| 10:02 | 5,115.85 | 5,117.84 | 5,115.85 | 5,117.84 | 30.0K |
| 10:03 | 5,117.31 | 5,119.86 | 5,116.01 | 5,119.86 | 32.0K |
| 10:04 | 5,119.33 | 5,121.01 | 5,117.91 | 5,120.72 | 32.0K |
| 10:05 | 5,121.33 | 5,122.09 | 5,120.25 | 5,121.02 | 29.0K |
| 10:06 | 5,120.42 | 5,122.61 | 5,119.82 | 5,120.48 | 47.0K |
| 10:07 | 5,119.85 | 5,121.30 | 5,118.85 | 5,119.69 | 32.0K |
| 10:08 | 5,119.43 | 5,121.46 | 5,117.55 | 5,118.92 | 44.0K |
| 10:09 | 5,117.59 | 5,119.48 | 5,114.85 | 5,116.15 | 50.0K |
| 10:10 | 5,115.43 | 5,116.57 | 5,113.50 | 5,114.50 | 39.0K |
| 10:11 | 5,115.89 | 5,116.85 | 5,113.33 | 5,113.33 | 34.0K |
| 10:12 | 5,113.93 | 5,116.21 | 5,112.18 | 5,116.21 | 30.0K |
| 10:13 | 5,115.84 | 5,117.62 | 5,113.31 | 5,114.02 | 36.0K |
| 10:14 | 5,113.82 | 5,116.40 | 5,112.96 | 5,115.51 | 37.0K |
| 10:15 | 5,114.61 | 5,115.79 | 5,113.10 | 5,115.12 | 23.0K |
| 10:16 | 5,114.90 | 5,115.58 | 5,111.39 | 5,111.72 | 40.0K |
| 10:17 | 5,110.99 | 5,110.99 | 5,106.66 | 5,108.12 | 41.0K |
| 10:18 | 5,107.15 | 5,109.87 | 5,107.15 | 5,109.13 | 35.0K |
| 10:19 | 5,108.95 | 5,110.79 | 5,107.97 | 5,108.89 | 33.0K |
| 10:20 | 5,108.75 | 5,109.00 | 5,106.56 | 5,106.56 | 29.0K |
| 10:21 | 5,107.28 | 5,109.01 | 5,106.92 | 5,107.06 | 43.0K |
| 10:22 | 5,107.72 | 5,110.48 | 5,106.48 | 5,109.85 | 32.0K |
| 10:23 | 5,110.25 | 5,111.71 | 5,107.91 | 5,109.37 | 58.0K |
| 10:24 | 5,109.08 | 5,111.56 | 5,108.30 | 5,111.46 | 29.0K |
| 10:25 | 5,112.04 | 5,113.86 | 5,111.78 | 5,113.81 | 17.0K |
| 10:26 | 5,114.36 | 5,114.48 | 5,111.21 | 5,111.98 | 33.0K |
| 10:27 | 5,112.46 | 5,113.46 | 5,110.64 | 5,112.70 | 27.0K |
| 10:28 | 5,112.94 | 5,114.68 | 5,110.94 | 5,114.68 | 40.0K |
| 10:29 | 5,115.57 | 5,117.05 | 5,114.19 | 5,114.30 | 41.0K |
| 10:30 | 5,114.51 | 5,118.54 | 5,114.51 | 5,117.81 | 44.0K |
| 10:31 | 5,118.08 | 5,119.34 | 5,116.04 | 5,116.30 | 51.0K |
| 10:32 | 5,116.82 | 5,117.80 | 5,114.92 | 5,116.37 | 48.0K |
| 10:33 | 5,116.94 | 5,117.92 | 5,115.81 | 5,117.45 | 49.0K |
| 10:34 | 5,117.66 | 5,117.66 | 5,115.76 | 5,115.76 | 37.0K |
| 10:35 | 5,116.53 | 5,117.87 | 5,114.94 | 5,117.77 | 20.0K |
| 10:36 | 5,117.71 | 5,118.09 | 5,115.91 | 5,118.09 | 25.0K |
| 10:37 | 5,116.86 | 5,120.22 | 5,116.63 | 5,117.32 | 26.0K |
| 10:38 | 5,116.60 | 5,120.52 | 5,116.45 | 5,119.43 | 34.0K |
| 10:39 | 5,118.82 | 5,120.17 | 5,117.63 | 5,117.66 | 28.0K |
| 10:40 | 5,118.48 | 5,120.88 | 5,117.07 | 5,118.19 | 29.0K |
| 10:41 | 5,118.87 | 5,120.50 | 5,116.13 | 5,119.16 | 24.0K |
| 10:42 | 5,119.12 | 5,122.25 | 5,118.22 | 5,121.43 | 27.0K |
| 10:43 | 5,121.61 | 5,122.41 | 5,119.74 | 5,120.57 | 32.0K |
| 10:44 | 5,122.67 | 5,122.67 | 5,118.65 | 5,119.58 | 34.0K |
| 10:45 | 5,119.49 | 5,122.07 | 5,118.96 | 5,122.07 | 40.0K |
| 10:46 | 5,121.82 | 5,123.47 | 5,120.58 | 5,123.02 | 39.0K |
| 10:47 | 5,122.83 | 5,125.83 | 5,121.65 | 5,125.83 | 27.0K |
| 10:48 | 5,127.06 | 5,127.06 | 5,123.49 | 5,124.05 | 57.0K |
| 10:49 | 5,125.23 | 5,126.69 | 5,124.51 | 5,124.77 | 75.0K |
| 10:50 | 5,124.80 | 5,126.37 | 5,123.99 | 5,126.11 | 108.0K |
| 10:51 | 5,125.93 | 5,127.30 | 5,124.85 | 5,124.85 | 34.0K |
| 10:52 | 5,124.74 | 5,126.47 | 5,123.83 | 5,124.57 | 35.0K |
| 10:53 | 5,123.26 | 5,126.00 | 5,123.26 | 5,126.00 | 37.0K |
| 10:54 | 5,124.50 | 5,126.41 | 5,123.20 | 5,125.16 | 48.0K |
| 10:55 | 5,125.71 | 5,125.91 | 5,123.66 | 5,124.59 | 53.0K |
| 10:56 | 5,125.73 | 5,128.51 | 5,124.75 | 5,126.40 | 31.0K |
| 10:57 | 5,125.84 | 5,126.71 | 5,123.96 | 5,123.96 | 34.0K |
| 10:58 | 5,124.14 | 5,125.57 | 5,121.92 | 5,123.27 | 29.0K |
| 10:59 | 5,125.33 | 5,126.19 | 5,123.04 | 5,124.25 | 31.0K |
| 11:00 | 5,126.19 | 5,126.19 | 5,120.79 | 5,123.13 | 26.0K |
| 11:01 | 5,122.96 | 5,125.13 | 5,122.96 | 5,124.81 | 32.0K |
| 11:02 | 5,123.63 | 5,125.68 | 5,122.59 | 5,124.31 | 23.0K |
| 11:03 | 5,123.05 | 5,124.43 | 5,121.76 | 5,122.21 | 39.0K |
| 11:04 | 5,123.84 | 5,124.44 | 5,121.51 | 5,122.00 | 62.0K |
| 11:05 | 5,123.08 | 5,127.24 | 5,122.44 | 5,126.01 | 90.0K |
| 11:06 | 5,126.06 | 5,127.37 | 5,124.40 | 5,125.56 | 24.0K |
| 11:07 | 5,126.12 | 5,127.46 | 5,124.23 | 5,124.61 | 20.0K |
| 11:08 | 5,125.43 | 5,126.25 | 5,123.98 | 5,124.50 | 25.0K |
| 11:09 | 5,124.17 | 5,125.80 | 5,122.09 | 5,123.09 | 46.0K |
| 11:10 | 5,123.16 | 5,124.59 | 5,121.84 | 5,123.92 | 27.0K |
| 11:11 | 5,122.37 | 5,125.01 | 5,121.27 | 5,121.27 | 27.0K |
| 11:12 | 5,120.77 | 5,122.95 | 5,120.10 | 5,120.67 | 91.0K |
| 11:13 | 5,119.83 | 5,121.80 | 5,118.71 | 5,121.80 | 23.0K |
| 11:14 | 5,121.40 | 5,122.13 | 5,120.24 | 5,121.09 | 28.0K |
| 11:15 | 5,122.28 | 5,124.05 | 5,120.06 | 5,122.04 | 24.0K |
| 11:16 | 5,124.51 | 5,124.51 | 5,120.81 | 5,120.93 | 17.0K |
| 11:17 | 5,121.69 | 5,122.93 | 5,119.29 | 5,119.29 | 27.0K |
| 11:18 | 5,119.59 | 5,121.92 | 5,119.59 | 5,121.38 | 19.0K |
| 11:19 | 5,121.06 | 5,121.65 | 5,118.50 | 5,120.56 | 43.0K |
| 11:20 | 5,119.96 | 5,120.79 | 5,117.84 | 5,118.05 | 28.0K |
| 11:21 | 5,118.82 | 5,121.45 | 5,117.59 | 5,120.65 | 22.0K |
| 11:22 | 5,119.95 | 5,121.72 | 5,117.35 | 5,119.31 | 28.0K |
| 11:23 | 5,119.01 | 5,122.47 | 5,119.01 | 5,119.74 | 25.0K |
| 11:24 | 5,119.40 | 5,121.98 | 5,118.75 | 5,120.27 | 25.0K |
| 11:25 | 5,120.68 | 5,122.11 | 5,120.15 | 5,121.69 | 27.0K |
| 11:26 | 5,122.10 | 5,125.17 | 5,121.01 | 5,122.56 | 32.0K |
| 11:27 | 5,122.25 | 5,126.91 | 5,122.25 | 5,126.91 | 25.0K |
| 11:28 | 5,124.61 | 5,128.29 | 5,124.31 | 5,128.29 | 22.0K |
| 11:29 | 5,127.72 | 5,129.54 | 5,126.14 | 5,129.19 | 35.0K |
| 11:30 | 5,129.52 | 5,130.46 | 5,127.78 | 5,128.99 | 34.0K |
| 11:31 | 5,129.23 | 5,133.54 | 5,128.95 | 5,133.01 | 41.0K |
| 11:32 | 5,131.75 | 5,132.68 | 5,129.65 | 5,130.35 | 25.0K |
| 11:33 | 5,130.41 | 5,133.01 | 5,129.90 | 5,133.01 | 26.0K |
| 11:34 | 5,133.14 | 5,133.14 | 5,130.10 | 5,131.88 | 26.0K |
| 11:35 | 5,133.34 | 5,133.63 | 5,129.83 | 5,132.12 | 18.0K |
| 11:36 | 5,131.39 | 5,133.13 | 5,130.26 | 5,132.51 | 24.0K |
| 11:37 | 5,132.05 | 5,133.11 | 5,131.31 | 5,132.57 | 29.0K |
| 11:38 | 5,131.29 | 5,134.18 | 5,131.29 | 5,132.48 | 18.0K |
| 11:39 | 5,132.64 | 5,133.49 | 5,130.40 | 5,131.08 | 25.0K |
| 11:40 | 5,130.78 | 5,133.85 | 5,130.78 | 5,132.79 | 21.0K |
| 11:41 | 5,132.67 | 5,133.57 | 5,131.92 | 5,132.77 | 27.0K |
| 11:42 | 5,132.70 | 5,134.77 | 5,132.46 | 5,134.16 | 20.0K |
| 11:43 | 5,133.43 | 5,135.87 | 5,133.43 | 5,134.21 | 21.0K |
| 11:44 | 5,134.52 | 5,135.32 | 5,132.69 | 5,134.02 | 21.0K |
| 11:45 | 5,133.64 | 5,135.16 | 5,133.04 | 5,133.04 | 14.0K |
| 11:46 | 5,132.32 | 5,135.25 | 5,132.32 | 5,133.88 | 17.0K |
| 11:47 | 5,133.25 | 5,134.48 | 5,132.06 | 5,132.83 | 26.0K |
| 11:48 | 5,131.78 | 5,136.36 | 5,131.78 | 5,135.61 | 26.0K |
| 11:49 | 5,134.44 | 5,135.56 | 5,133.54 | 5,135.54 | 23.0K |
| 11:50 | 5,134.10 | 5,135.93 | 5,133.34 | 5,135.15 | 41.0K |
| 11:51 | 5,134.53 | 5,136.37 | 5,134.09 | 5,136.11 | 19.0K |
| 11:52 | 5,134.88 | 5,136.88 | 5,133.27 | 5,135.04 | 25.0K |
| 11:53 | 5,134.06 | 5,137.48 | 5,134.06 | 5,135.09 | 47.0K |
| 11:54 | 5,134.16 | 5,136.11 | 5,132.92 | 5,135.17 | 18.0K |
| 11:55 | 5,134.94 | 5,136.04 | 5,133.19 | 5,133.77 | 31.0K |
| 11:56 | 5,134.07 | 5,135.63 | 5,134.07 | 5,134.79 | 17.0K |
| 11:57 | 5,135.33 | 5,136.62 | 5,133.97 | 5,135.30 | 15.0K |
| 11:58 | 5,135.76 | 5,135.76 | 5,131.84 | 5,133.94 | 30.0K |
| 11:59 | 5,134.39 | 5,134.78 | 5,132.07 | 5,134.38 | 17.0K |
| 12:00 | 5,134.95 | 5,135.68 | 5,132.78 | 5,134.78 | 16.0K |
| 12:01 | 5,135.67 | 5,135.67 | 5,133.35 | 5,134.00 | 20.0K |
| 12:02 | 5,133.48 | 5,134.49 | 5,131.61 | 5,132.31 | 20.0K |
| 12:03 | 5,132.20 | 5,133.80 | 5,131.71 | 5,133.47 | 16.0K |
| 12:04 | 5,133.57 | 5,134.62 | 5,132.90 | 5,134.11 | 21.0K |
| 12:05 | 5,134.76 | 5,135.47 | 5,132.98 | 5,135.47 | 19.0K |
| 12:06 | 5,134.82 | 5,135.19 | 5,131.60 | 5,134.20 | 19.0K |
| 12:07 | 5,133.87 | 5,134.47 | 5,132.51 | 5,132.98 | 17.0K |
| 12:08 | 5,133.13 | 5,135.24 | 5,132.85 | 5,134.05 | 18.0K |
| 12:09 | 5,134.59 | 5,134.64 | 5,132.72 | 5,133.65 | 19.0K |
| 12:10 | 5,134.15 | 5,135.16 | 5,132.49 | 5,132.99 | 22.0K |
| 12:11 | 5,132.89 | 5,135.48 | 5,132.89 | 5,134.02 | 26.0K |
| 12:12 | 5,134.23 | 5,136.11 | 5,133.39 | 5,134.79 | 18.0K |
| 12:13 | 5,134.44 | 5,135.04 | 5,133.09 | 5,133.09 | 18.0K |
| 12:14 | 5,133.41 | 5,134.03 | 5,131.99 | 5,132.85 | 17.0K |
| 12:15 | 5,132.71 | 5,134.34 | 5,132.29 | 5,132.96 | 20.0K |
| 12:16 | 5,133.45 | 5,134.66 | 5,131.79 | 5,134.66 | 18.0K |
| 12:17 | 5,133.97 | 5,134.82 | 5,132.77 | 5,133.81 | 21.0K |
| 12:18 | 5,133.95 | 5,134.13 | 5,130.95 | 5,133.14 | 17.0K |
| 12:19 | 5,133.60 | 5,133.98 | 5,130.67 | 5,132.32 | 17.0K |
| 12:20 | 5,132.17 | 5,132.92 | 5,129.58 | 5,130.46 | 20.0K |
| 12:21 | 5,131.29 | 5,132.64 | 5,128.85 | 5,128.85 | 21.0K |
| 12:22 | 5,129.89 | 5,131.28 | 5,129.01 | 5,130.48 | 23.0K |
| 12:23 | 5,131.09 | 5,131.78 | 5,128.81 | 5,130.21 | 16.0K |
| 12:24 | 5,131.60 | 5,131.77 | 5,129.71 | 5,130.63 | 24.0K |
| 12:25 | 5,131.51 | 5,131.92 | 5,129.58 | 5,130.26 | 25.0K |
| 12:26 | 5,130.23 | 5,131.31 | 5,128.56 | 5,130.10 | 48.0K |
| 12:27 | 5,130.17 | 5,132.34 | 5,129.19 | 5,129.88 | 37.0K |
| 12:28 | 5,130.91 | 5,131.80 | 5,129.02 | 5,129.02 | 39.0K |
| 12:29 | 5,129.75 | 5,131.44 | 5,129.34 | 5,131.34 | 17.0K |
| 12:30 | 5,130.46 | 5,132.44 | 5,129.62 | 5,130.63 | 21.0K |
| 12:31 | 5,131.29 | 5,132.58 | 5,129.54 | 5,130.51 | 15.0K |
| 12:32 | 5,130.41 | 5,132.29 | 5,130.32 | 5,131.72 | 27.0K |
| 12:33 | 5,131.00 | 5,133.94 | 5,130.94 | 5,132.66 | 15.0K |
| 12:34 | 5,133.61 | 5,135.22 | 5,133.02 | 5,134.22 | 22.0K |
| 12:35 | 5,133.24 | 5,134.08 | 5,132.50 | 5,133.32 | 13.0K |
| 12:36 | 5,132.60 | 5,137.26 | 5,132.31 | 5,134.35 | 24.0K |
| 12:37 | 5,133.83 | 5,136.56 | 5,133.09 | 5,136.09 | 34.0K |
| 12:38 | 5,135.90 | 5,136.86 | 5,133.39 | 5,135.01 | 27.0K |
| 12:39 | 5,135.52 | 5,137.74 | 5,135.42 | 5,136.41 | 89.0K |
| 12:40 | 5,136.30 | 5,138.69 | 5,135.59 | 5,137.71 | 39.0K |
| 12:41 | 5,137.69 | 5,137.69 | 5,134.30 | 5,135.40 | 21.0K |
| 12:42 | 5,136.72 | 5,138.11 | 5,135.37 | 5,136.37 | 19.0K |
| 12:43 | 5,136.51 | 5,137.52 | 5,135.57 | 5,136.87 | 25.0K |
| 12:44 | 5,137.76 | 5,138.37 | 5,135.58 | 5,136.54 | 34.0K |
| 12:45 | 5,137.29 | 5,137.69 | 5,135.34 | 5,136.55 | 23.0K |
| 12:46 | 5,135.75 | 5,138.55 | 5,135.75 | 5,138.55 | 28.0K |
| 12:47 | 5,137.88 | 5,138.47 | 5,136.65 | 5,137.85 | 39.0K |
| 12:48 | 5,138.46 | 5,139.13 | 5,136.63 | 5,137.21 | 30.0K |
| 12:49 | 5,136.40 | 5,138.53 | 5,136.40 | 5,137.53 | 24.0K |
| 12:50 | 5,138.76 | 5,139.37 | 5,135.85 | 5,137.50 | 35.0K |
| 12:51 | 5,137.09 | 5,138.48 | 5,135.60 | 5,136.38 | 33.0K |
| 12:52 | 5,136.99 | 5,138.48 | 5,134.34 | 5,138.16 | 38.0K |
| 12:53 | 5,138.31 | 5,139.56 | 5,137.22 | 5,137.53 | 27.0K |
| 12:54 | 5,137.74 | 5,139.62 | 5,137.69 | 5,138.17 | 41.0K |
| 12:55 | 5,138.46 | 5,140.42 | 5,136.93 | 5,140.42 | 33.0K |
| 12:56 | 5,140.73 | 5,140.73 | 5,136.76 | 5,138.74 | 27.0K |
| 12:57 | 5,138.35 | 5,140.93 | 5,138.30 | 5,139.24 | 77.0K |
| 12:58 | 5,138.92 | 5,142.21 | 5,138.92 | 5,140.64 | 106.0K |
| 12:59 | 5,139.72 | 5,142.23 | 5,139.72 | 5,140.62 | 21.0K |
| 13:00 | 5,140.43 | 5,142.85 | 5,140.10 | 5,141.85 | 23.0K |
| 13:01 | 5,141.06 | 5,143.56 | 5,141.06 | 5,142.88 | 78.0K |
| 13:02 | 5,143.06 | 5,143.14 | 5,140.12 | 5,141.47 | 28.0K |
| 13:03 | 5,140.81 | 5,142.42 | 5,139.50 | 5,142.42 | 33.0K |
| 13:04 | 5,142.79 | 5,143.27 | 5,139.93 | 5,140.71 | 22.0K |
| 13:05 | 5,141.84 | 5,143.05 | 5,139.67 | 5,139.95 | 54.0K |
| 13:06 | 5,141.87 | 5,143.64 | 5,139.66 | 5,143.10 | 43.0K |
| 13:07 | 5,142.86 | 5,143.22 | 5,140.42 | 5,142.60 | 32.0K |
| 13:08 | 5,142.56 | 5,142.56 | 5,139.77 | 5,141.75 | 32.0K |
| 13:09 | 5,140.38 | 5,140.91 | 5,139.14 | 5,140.86 | 38.0K |
| 13:10 | 5,140.36 | 5,142.86 | 5,139.59 | 5,139.59 | 57.0K |
| 13:11 | 5,139.10 | 5,142.04 | 5,139.10 | 5,140.06 | 31.0K |
| 13:12 | 5,141.05 | 5,141.67 | 5,139.03 | 5,140.08 | 24.0K |
| 13:13 | 5,140.53 | 5,141.11 | 5,136.77 | 5,139.88 | 27.0K |
| 13:14 | 5,138.98 | 5,139.79 | 5,136.76 | 5,136.76 | 39.0K |
| 13:15 | 5,137.66 | 5,140.92 | 5,136.48 | 5,140.19 | 44.0K |
| 13:16 | 5,140.46 | 5,141.06 | 5,138.39 | 5,138.47 | 22.0K |
| 13:17 | 5,140.02 | 5,140.05 | 5,137.83 | 5,139.12 | 37.0K |
| 13:18 | 5,137.07 | 5,139.04 | 5,137.07 | 5,137.48 | 31.0K |
| 13:19 | 5,137.24 | 5,138.85 | 5,136.27 | 5,138.85 | 23.0K |
| 13:20 | 5,138.95 | 5,139.25 | 5,135.87 | 5,135.87 | 22.0K |
| 13:21 | 5,137.21 | 5,137.98 | 5,135.62 | 5,135.69 | 24.0K |
| 13:22 | 5,136.08 | 5,138.04 | 5,134.67 | 5,135.02 | 32.0K |
| 13:23 | 5,135.88 | 5,136.02 | 5,134.40 | 5,135.22 | 35.0K |
| 13:24 | 5,134.53 | 5,136.55 | 5,133.02 | 5,136.00 | 29.0K |
| 13:25 | 5,136.41 | 5,137.14 | 5,135.37 | 5,136.50 | 28.0K |
| 13:26 | 5,136.12 | 5,136.70 | 5,134.23 | 5,135.33 | 22.0K |
| 13:27 | 5,135.96 | 5,136.85 | 5,135.04 | 5,136.85 | 24.0K |
| 13:28 | 5,136.48 | 5,137.71 | 5,133.69 | 5,134.18 | 21.0K |
| 13:29 | 5,135.06 | 5,138.38 | 5,134.40 | 5,135.58 | 21.0K |
| 13:30 | 5,135.67 | 5,137.76 | 5,134.06 | 5,135.86 | 16.0K |
| 13:31 | 5,134.56 | 5,137.15 | 5,133.91 | 5,137.15 | 33.0K |
| 13:32 | 5,137.42 | 5,140.13 | 5,136.53 | 5,139.84 | 24.0K |
| 13:33 | 5,140.34 | 5,140.76 | 5,138.75 | 5,140.06 | 26.0K |
| 13:34 | 5,140.37 | 5,140.37 | 5,137.92 | 5,139.46 | 24.0K |
| 13:35 | 5,140.24 | 5,141.38 | 5,138.99 | 5,140.32 | 23.0K |
| 13:36 | 5,139.84 | 5,140.17 | 5,138.62 | 5,139.50 | 18.0K |
| 13:37 | 5,138.11 | 5,139.92 | 5,137.73 | 5,137.73 | 29.0K |
| 13:38 | 5,137.98 | 5,141.69 | 5,137.85 | 5,139.69 | 50.0K |
| 13:39 | 5,139.89 | 5,143.32 | 5,138.51 | 5,141.10 | 36.0K |
| 13:40 | 5,141.15 | 5,142.87 | 5,139.81 | 5,139.81 | 36.0K |
| 13:41 | 5,140.99 | 5,142.18 | 5,139.34 | 5,141.48 | 32.0K |
| 13:42 | 5,142.39 | 5,142.39 | 5,139.12 | 5,139.12 | 47.0K |
| 13:43 | 5,140.66 | 5,142.30 | 5,139.28 | 5,140.43 | 48.0K |
| 13:44 | 5,140.61 | 5,142.80 | 5,140.61 | 5,141.94 | 49.0K |
| 13:45 | 5,141.81 | 5,143.08 | 5,139.24 | 5,139.24 | 35.0K |
| 13:46 | 5,140.19 | 5,141.84 | 5,139.64 | 5,141.18 | 43.0K |
| 13:47 | 5,140.40 | 5,141.57 | 5,139.04 | 5,141.28 | 46.0K |
| 13:48 | 5,142.17 | 5,142.91 | 5,139.70 | 5,140.48 | 34.0K |
| 13:49 | 5,142.11 | 5,142.44 | 5,140.05 | 5,141.00 | 33.0K |
| 13:50 | 5,141.16 | 5,142.20 | 5,139.88 | 5,139.93 | 26.0K |
| 13:51 | 5,141.49 | 5,142.61 | 5,138.86 | 5,142.61 | 37.0K |
| 13:52 | 5,142.82 | 5,142.85 | 5,139.01 | 5,139.61 | 31.0K |
| 13:53 | 5,139.92 | 5,140.91 | 5,138.74 | 5,140.55 | 26.0K |
| 13:54 | 5,140.26 | 5,140.45 | 5,137.77 | 5,138.80 | 31.0K |
| 13:55 | 5,139.11 | 5,140.99 | 5,136.74 | 5,138.43 | 61.0K |
| 13:56 | 5,138.53 | 5,140.27 | 5,137.77 | 5,140.01 | 37.0K |
| 13:57 | 5,139.93 | 5,140.15 | 5,137.74 | 5,138.83 | 27.0K |
| 13:58 | 5,139.18 | 5,139.67 | 5,137.85 | 5,139.36 | 29.0K |
| 13:59 | 5,138.83 | 5,141.14 | 5,137.84 | 5,138.87 | 36.0K |
| 14:00 | 5,139.09 | 5,141.71 | 5,138.57 | 5,141.18 | 33.0K |
| 14:01 | 5,140.67 | 5,142.95 | 5,139.17 | 5,139.26 | 25.0K |
| 14:02 | 5,139.34 | 5,140.99 | 5,139.12 | 5,139.15 | 28.0K |
| 14:03 | 5,138.54 | 5,141.24 | 5,137.85 | 5,141.24 | 21.0K |
| 14:04 | 5,140.96 | 5,141.84 | 5,139.74 | 5,140.93 | 39.0K |
| 14:05 | 5,141.03 | 5,141.94 | 5,138.14 | 5,138.14 | 46.0K |
| 14:06 | 5,136.06 | 5,140.16 | 5,136.06 | 5,138.38 | 18.0K |
| 14:07 | 5,138.39 | 5,139.14 | 5,137.19 | 5,138.80 | 23.0K |
| 14:08 | 5,138.59 | 5,140.46 | 5,136.81 | 5,136.81 | 20.0K |
| 14:09 | 5,137.11 | 5,140.35 | 5,137.11 | 5,138.56 | 29.0K |
| 14:10 | 5,139.73 | 5,140.88 | 5,137.60 | 5,140.41 | 21.0K |
| 14:11 | 5,138.92 | 5,140.97 | 5,138.92 | 5,140.10 | 39.0K |
| 14:12 | 5,139.44 | 5,139.81 | 5,138.11 | 5,138.63 | 29.0K |
| 14:13 | 5,138.75 | 5,138.96 | 5,136.69 | 5,137.41 | 25.0K |
| 14:14 | 5,139.39 | 5,139.39 | 5,137.12 | 5,138.88 | 26.0K |
| 14:15 | 5,137.84 | 5,138.14 | 5,135.65 | 5,137.04 | 38.0K |
| 14:16 | 5,136.98 | 5,141.76 | 5,136.82 | 5,141.76 | 30.0K |
| 14:17 | 5,141.25 | 5,142.06 | 5,138.47 | 5,138.47 | 36.0K |
| 14:18 | 5,138.82 | 5,140.85 | 5,138.62 | 5,140.37 | 35.0K |
| 14:19 | 5,141.19 | 5,141.22 | 5,139.54 | 5,140.73 | 25.0K |
| 14:20 | 5,140.11 | 5,142.66 | 5,139.62 | 5,140.24 | 48.0K |
| 14:21 | 5,140.01 | 5,140.66 | 5,138.87 | 5,139.15 | 33.0K |
| 14:22 | 5,139.89 | 5,141.06 | 5,138.68 | 5,140.41 | 26.0K |
| 14:23 | 5,141.04 | 5,141.83 | 5,138.19 | 5,138.80 | 21.0K |
| 14:24 | 5,139.02 | 5,141.33 | 5,139.02 | 5,139.18 | 27.0K |
| 14:25 | 5,139.15 | 5,140.76 | 5,138.37 | 5,139.49 | 37.0K |
| 14:26 | 5,138.84 | 5,140.17 | 5,137.29 | 5,139.02 | 29.0K |
| 14:27 | 5,139.34 | 5,140.20 | 5,137.93 | 5,138.84 | 36.0K |
| 14:28 | 5,139.21 | 5,139.21 | 5,136.00 | 5,137.19 | 28.0K |
| 14:29 | 5,137.74 | 5,139.62 | 5,136.53 | 5,138.23 | 30.0K |
| 14:30 | 5,136.51 | 5,139.14 | 5,136.51 | 5,139.14 | 38.0K |
| 14:31 | 5,138.08 | 5,139.55 | 5,137.39 | 5,138.85 | 37.0K |
| 14:32 | 5,138.82 | 5,140.62 | 5,137.52 | 5,139.42 | 25.0K |
| 14:33 | 5,139.27 | 5,140.51 | 5,137.40 | 5,138.36 | 42.0K |
| 14:34 | 5,138.84 | 5,139.24 | 5,136.91 | 5,138.47 | 58.0K |
| 14:35 | 5,138.54 | 5,140.65 | 5,137.84 | 5,140.10 | 36.0K |
| 14:36 | 5,139.82 | 5,140.89 | 5,138.29 | 5,140.89 | 27.0K |
| 14:37 | 5,140.34 | 5,142.21 | 5,139.24 | 5,140.96 | 44.0K |
| 14:38 | 5,141.16 | 5,142.85 | 5,140.02 | 5,140.13 | 37.0K |
| 14:39 | 5,141.44 | 5,142.23 | 5,138.59 | 5,140.39 | 29.0K |
| 14:40 | 5,140.11 | 5,140.52 | 5,137.87 | 5,139.57 | 22.0K |
| 14:41 | 5,138.89 | 5,140.89 | 5,137.02 | 5,139.40 | 34.0K |
| 14:42 | 5,139.67 | 5,141.88 | 5,138.74 | 5,140.05 | 25.0K |
| 14:43 | 5,140.35 | 5,142.08 | 5,139.48 | 5,140.07 | 27.0K |
| 14:44 | 5,140.56 | 5,140.87 | 5,138.60 | 5,139.60 | 30.0K |
| 14:45 | 5,140.10 | 5,140.37 | 5,138.02 | 5,138.09 | 55.0K |
| 14:46 | 5,139.13 | 5,140.89 | 5,137.83 | 5,138.71 | 35.0K |
| 14:47 | 5,139.20 | 5,139.89 | 5,138.12 | 5,138.12 | 38.0K |
| 14:48 | 5,138.08 | 5,140.85 | 5,138.08 | 5,140.22 | 32.0K |
| 14:49 | 5,139.77 | 5,141.30 | 5,138.11 | 5,138.68 | 28.0K |
| 14:50 | 5,139.78 | 5,140.45 | 5,138.11 | 5,139.18 | 28.0K |
| 14:51 | 5,138.85 | 5,141.25 | 5,138.01 | 5,140.77 | 73.0K |
| 14:52 | 5,141.73 | 5,145.03 | 5,139.71 | 5,144.38 | 27.0K |
| 14:53 | 5,143.55 | 5,145.10 | 5,141.93 | 5,142.32 | 44.0K |
| 14:54 | 5,142.47 | 5,143.14 | 5,139.63 | 5,141.34 | 37.0K |
| 14:55 | 5,141.97 | 5,144.03 | 5,141.08 | 5,142.40 | 32.0K |
| 14:56 | 5,142.84 | 5,143.25 | 5,141.42 | 5,142.68 | 30.0K |
| 14:57 | 5,142.58 | 5,144.38 | 5,141.80 | 5,143.50 | 27.0K |
| 14:58 | 5,143.06 | 5,145.76 | 5,142.93 | 5,143.17 | 35.0K |
| 14:59 | 5,144.31 | 5,146.31 | 5,143.28 | 5,143.28 | 41.0K |
| 15:00 | 5,142.40 | 5,150.50 | 5,142.40 | 5,147.92 | 62.0K |
| 15:01 | 5,147.97 | 5,148.22 | 5,146.03 | 5,146.03 | 30.0K |
| 15:02 | 5,147.21 | 5,148.75 | 5,145.42 | 5,146.53 | 49.0K |
| 15:03 | 5,147.49 | 5,148.34 | 5,144.95 | 5,147.70 | 40.0K |
| 15:04 | 5,147.82 | 5,148.00 | 5,145.76 | 5,145.76 | 50.0K |
| 15:05 | 5,147.21 | 5,148.23 | 5,144.36 | 5,145.82 | 44.0K |
| 15:06 | 5,146.40 | 5,146.40 | 5,144.11 | 5,145.98 | 47.0K |
| 15:07 | 5,144.53 | 5,147.29 | 5,144.14 | 5,145.84 | 35.0K |
| 15:08 | 5,144.25 | 5,146.48 | 5,143.12 | 5,143.12 | 48.0K |
| 15:09 | 5,145.04 | 5,146.46 | 5,143.30 | 5,145.92 | 50.0K |
| 15:10 | 5,145.51 | 5,146.89 | 5,143.83 | 5,146.59 | 47.0K |
| 15:11 | 5,146.71 | 5,150.50 | 5,144.65 | 5,148.15 | 78.0K |
| 15:12 | 5,149.27 | 5,150.29 | 5,146.58 | 5,148.08 | 36.0K |
| 15:13 | 5,148.02 | 5,148.33 | 5,145.59 | 5,147.08 | 46.0K |
| 15:14 | 5,146.90 | 5,147.88 | 5,144.54 | 5,144.69 | 59.0K |
| 15:15 | 5,146.91 | 5,147.34 | 5,145.35 | 5,145.42 | 52.0K |
| 15:16 | 5,145.54 | 5,147.99 | 5,143.94 | 5,144.96 | 36.0K |
| 15:17 | 5,146.45 | 5,147.49 | 5,143.24 | 5,146.01 | 53.0K |
| 15:18 | 5,145.71 | 5,147.24 | 5,143.17 | 5,146.02 | 48.0K |
| 15:19 | 5,146.69 | 5,149.51 | 5,145.40 | 5,146.65 | 58.0K |
| 15:20 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 4.0K |
| 15:21 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:22 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:23 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:24 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:25 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:26 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:27 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:28 | 5,147.03 | 5,147.03 | 5,147.03 | 5,147.03 | 0.0K |
| 15:29 | 5,147.03 | 5,153.19 | 5,146.59 | 5,153.19 | 942.0K |