5,165.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,510.86 | 5,510.86 | 5,505.87 | 5,508.40 | 676.0K |
| 09:01 | 5,503.78 | 5,503.86 | 5,498.06 | 5,503.35 | 362.0K |
| 09:02 | 5,508.05 | 5,516.67 | 5,508.05 | 5,510.76 | 344.0K |
| 09:03 | 5,504.38 | 5,504.38 | 5,500.00 | 5,500.00 | 315.0K |
| 09:04 | 5,497.62 | 5,497.62 | 5,484.95 | 5,484.95 | 369.0K |
| 09:05 | 5,485.33 | 5,497.51 | 5,483.63 | 5,494.25 | 387.0K |
| 09:06 | 5,493.36 | 5,494.24 | 5,484.61 | 5,490.45 | 266.0K |
| 09:07 | 5,487.40 | 5,487.40 | 5,477.89 | 5,478.97 | 300.0K |
| 09:08 | 5,480.08 | 5,480.08 | 5,476.91 | 5,477.16 | 263.0K |
| 09:09 | 5,477.68 | 5,478.99 | 5,473.16 | 5,478.99 | 285.0K |
| 09:10 | 5,479.57 | 5,493.51 | 5,479.44 | 5,493.51 | 246.0K |
| 09:11 | 5,494.89 | 5,502.25 | 5,494.89 | 5,502.25 | 171.0K |
| 09:12 | 5,500.49 | 5,500.49 | 5,489.08 | 5,489.76 | 172.0K |
| 09:13 | 5,490.88 | 5,490.88 | 5,484.03 | 5,484.03 | 228.0K |
| 09:14 | 5,480.56 | 5,480.56 | 5,475.55 | 5,475.55 | 228.0K |
| 09:15 | 5,475.49 | 5,477.27 | 5,471.94 | 5,475.28 | 237.0K |
| 09:16 | 5,473.20 | 5,476.63 | 5,473.20 | 5,474.72 | 201.0K |
| 09:17 | 5,476.85 | 5,476.85 | 5,473.55 | 5,473.88 | 140.0K |
| 09:18 | 5,474.15 | 5,476.97 | 5,474.15 | 5,476.97 | 218.0K |
| 09:19 | 5,479.11 | 5,488.58 | 5,479.11 | 5,488.58 | 208.0K |
| 09:20 | 5,491.39 | 5,494.35 | 5,491.39 | 5,493.21 | 224.0K |
| 09:21 | 5,496.90 | 5,498.39 | 5,496.35 | 5,496.35 | 187.0K |
| 09:22 | 5,495.48 | 5,495.48 | 5,490.41 | 5,493.75 | 155.0K |
| 09:23 | 5,489.69 | 5,493.04 | 5,489.37 | 5,492.17 | 136.0K |
| 09:24 | 5,496.85 | 5,498.39 | 5,494.05 | 5,495.01 | 142.0K |
| 09:25 | 5,495.76 | 5,500.93 | 5,495.76 | 5,498.65 | 183.0K |
| 09:26 | 5,500.45 | 5,502.91 | 5,500.45 | 5,501.21 | 188.0K |
| 09:27 | 5,501.71 | 5,501.94 | 5,490.51 | 5,490.51 | 196.0K |
| 09:28 | 5,488.46 | 5,489.90 | 5,485.46 | 5,485.46 | 159.0K |
| 09:29 | 5,483.31 | 5,483.31 | 5,479.12 | 5,479.12 | 151.0K |
| 09:30 | 5,478.75 | 5,479.53 | 5,476.46 | 5,476.72 | 174.0K |
| 09:31 | 5,477.16 | 5,477.87 | 5,473.82 | 5,473.82 | 117.0K |
| 09:32 | 5,475.46 | 5,475.46 | 5,466.76 | 5,466.76 | 172.0K |
| 09:33 | 5,466.27 | 5,467.52 | 5,462.44 | 5,462.44 | 140.0K |
| 09:34 | 5,461.15 | 5,461.15 | 5,459.20 | 5,459.20 | 184.0K |
| 09:35 | 5,458.80 | 5,458.80 | 5,452.48 | 5,452.48 | 200.0K |
| 09:36 | 5,454.24 | 5,457.98 | 5,454.07 | 5,454.78 | 141.0K |
| 09:37 | 5,455.05 | 5,458.52 | 5,452.81 | 5,453.27 | 144.0K |
| 09:38 | 5,454.09 | 5,464.80 | 5,454.09 | 5,462.54 | 146.0K |
| 09:39 | 5,463.63 | 5,467.45 | 5,463.63 | 5,467.11 | 118.0K |
| 09:40 | 5,467.26 | 5,472.99 | 5,465.89 | 5,468.90 | 155.0K |
| 09:41 | 5,471.01 | 5,471.01 | 5,467.44 | 5,469.58 | 123.0K |
| 09:42 | 5,467.00 | 5,470.56 | 5,467.00 | 5,468.27 | 123.0K |
| 09:43 | 5,467.58 | 5,467.58 | 5,464.66 | 5,464.78 | 145.0K |
| 09:44 | 5,464.75 | 5,465.01 | 5,463.24 | 5,465.01 | 186.0K |
| 09:45 | 5,465.08 | 5,471.59 | 5,465.08 | 5,469.98 | 137.0K |
| 09:46 | 5,472.64 | 5,472.64 | 5,464.14 | 5,464.14 | 133.0K |
| 09:47 | 5,464.67 | 5,464.67 | 5,458.48 | 5,460.00 | 192.0K |
| 09:48 | 5,453.56 | 5,453.56 | 5,448.90 | 5,448.90 | 179.0K |
| 09:49 | 5,449.07 | 5,449.71 | 5,436.77 | 5,436.77 | 170.0K |
| 09:50 | 5,431.61 | 5,431.89 | 5,427.49 | 5,427.49 | 249.0K |
| 09:51 | 5,423.68 | 5,423.68 | 5,418.16 | 5,418.16 | 220.0K |
| 09:52 | 5,416.05 | 5,416.05 | 5,413.38 | 5,414.48 | 248.0K |
| 09:53 | 5,412.62 | 5,420.91 | 5,412.62 | 5,420.61 | 253.0K |
| 09:54 | 5,419.91 | 5,422.75 | 5,419.43 | 5,421.58 | 150.0K |
| 09:55 | 5,417.57 | 5,417.57 | 5,415.68 | 5,415.68 | 166.0K |
| 09:56 | 5,415.68 | 5,415.68 | 5,409.51 | 5,409.51 | 118.0K |
| 09:57 | 5,409.98 | 5,411.47 | 5,408.69 | 5,408.69 | 160.0K |
| 09:58 | 5,409.68 | 5,409.68 | 5,406.98 | 5,408.78 | 101.0K |
| 09:59 | 5,408.93 | 5,409.56 | 5,407.26 | 5,409.07 | 129.0K |
| 10:00 | 5,409.49 | 5,412.30 | 5,406.28 | 5,407.33 | 210.0K |
| 10:01 | 5,406.78 | 5,407.53 | 5,406.78 | 5,406.78 | 146.0K |
| 10:02 | 5,404.25 | 5,406.96 | 5,404.07 | 5,406.59 | 124.0K |
| 10:03 | 5,405.83 | 5,407.85 | 5,404.33 | 5,406.11 | 147.0K |
| 10:04 | 5,406.89 | 5,409.37 | 5,405.49 | 5,409.37 | 110.0K |
| 10:05 | 5,410.20 | 5,413.43 | 5,408.39 | 5,411.06 | 163.0K |
| 10:06 | 5,410.90 | 5,410.90 | 5,406.78 | 5,406.89 | 203.0K |
| 10:07 | 5,407.14 | 5,407.91 | 5,406.27 | 5,407.91 | 112.0K |
| 10:08 | 5,405.99 | 5,408.58 | 5,405.74 | 5,406.12 | 133.0K |
| 10:09 | 5,406.35 | 5,409.50 | 5,406.35 | 5,408.01 | 116.0K |
| 10:10 | 5,407.55 | 5,408.17 | 5,403.31 | 5,403.31 | 168.0K |
| 10:11 | 5,403.10 | 5,407.09 | 5,403.03 | 5,405.24 | 86.0K |
| 10:12 | 5,407.67 | 5,407.67 | 5,403.58 | 5,403.58 | 87.0K |
| 10:13 | 5,404.16 | 5,411.94 | 5,404.16 | 5,411.94 | 124.0K |
| 10:14 | 5,409.81 | 5,412.55 | 5,409.17 | 5,409.17 | 145.0K |
| 10:15 | 5,408.06 | 5,408.06 | 5,403.90 | 5,404.18 | 139.0K |
| 10:16 | 5,403.94 | 5,408.09 | 5,403.94 | 5,405.74 | 98.0K |
| 10:17 | 5,405.20 | 5,407.67 | 5,403.66 | 5,403.66 | 108.0K |
| 10:18 | 5,404.85 | 5,404.93 | 5,401.49 | 5,401.49 | 90.0K |
| 10:19 | 5,401.92 | 5,406.78 | 5,401.92 | 5,406.16 | 118.0K |
| 10:20 | 5,406.92 | 5,409.14 | 5,404.37 | 5,405.33 | 110.0K |
| 10:21 | 5,404.82 | 5,405.35 | 5,404.04 | 5,404.04 | 96.0K |
| 10:22 | 5,403.70 | 5,405.68 | 5,401.75 | 5,401.75 | 107.0K |
| 10:23 | 5,401.64 | 5,402.93 | 5,399.70 | 5,399.70 | 75.0K |
| 10:24 | 5,400.29 | 5,401.41 | 5,398.10 | 5,399.41 | 97.0K |
| 10:25 | 5,401.94 | 5,402.04 | 5,397.69 | 5,398.64 | 111.0K |
| 10:26 | 5,398.82 | 5,402.27 | 5,398.15 | 5,400.24 | 79.0K |
| 10:27 | 5,399.40 | 5,399.59 | 5,397.41 | 5,397.41 | 84.0K |
| 10:28 | 5,397.68 | 5,398.88 | 5,393.52 | 5,396.52 | 85.0K |
| 10:29 | 5,396.28 | 5,396.28 | 5,389.10 | 5,389.30 | 82.0K |
| 10:30 | 5,389.61 | 5,394.25 | 5,389.61 | 5,393.92 | 86.0K |
| 10:31 | 5,393.04 | 5,396.16 | 5,392.77 | 5,396.03 | 80.0K |
| 10:32 | 5,396.42 | 5,398.56 | 5,396.42 | 5,398.56 | 73.0K |
| 10:33 | 5,396.71 | 5,399.55 | 5,396.30 | 5,396.97 | 71.0K |
| 10:34 | 5,395.63 | 5,397.70 | 5,392.86 | 5,392.86 | 93.0K |
| 10:35 | 5,392.30 | 5,393.13 | 5,387.84 | 5,388.54 | 122.0K |
| 10:36 | 5,387.56 | 5,387.56 | 5,384.54 | 5,387.01 | 99.0K |
| 10:37 | 5,384.40 | 5,386.67 | 5,383.82 | 5,386.67 | 113.0K |
| 10:38 | 5,386.45 | 5,386.45 | 5,381.26 | 5,381.41 | 100.0K |
| 10:39 | 5,382.36 | 5,383.17 | 5,381.19 | 5,381.73 | 80.0K |
| 10:40 | 5,379.17 | 5,381.00 | 5,375.67 | 5,375.67 | 104.0K |
| 10:41 | 5,376.85 | 5,376.85 | 5,372.16 | 5,372.16 | 99.0K |
| 10:42 | 5,370.54 | 5,370.54 | 5,365.64 | 5,367.39 | 149.0K |
| 10:43 | 5,367.19 | 5,369.83 | 5,364.26 | 5,369.83 | 301.0K |
| 10:44 | 5,369.39 | 5,371.47 | 5,368.75 | 5,371.47 | 135.0K |
| 10:45 | 5,371.84 | 5,371.84 | 5,367.17 | 5,367.17 | 129.0K |
| 10:46 | 5,367.33 | 5,367.49 | 5,366.83 | 5,367.49 | 113.0K |
| 10:47 | 5,365.86 | 5,366.47 | 5,362.60 | 5,362.63 | 113.0K |
| 10:48 | 5,361.81 | 5,362.00 | 5,359.49 | 5,359.77 | 98.0K |
| 10:49 | 5,359.32 | 5,359.32 | 5,354.61 | 5,357.13 | 151.0K |
| 10:50 | 5,354.61 | 5,354.61 | 5,348.52 | 5,348.90 | 156.0K |
| 10:51 | 5,347.65 | 5,347.65 | 5,344.12 | 5,344.12 | 182.0K |
| 10:52 | 5,345.41 | 5,352.28 | 5,343.91 | 5,352.28 | 108.0K |
| 10:53 | 5,349.57 | 5,351.08 | 5,348.78 | 5,349.47 | 110.0K |
| 10:54 | 5,348.66 | 5,348.66 | 5,342.27 | 5,342.27 | 100.0K |
| 10:55 | 5,344.04 | 5,344.18 | 5,340.10 | 5,344.18 | 137.0K |
| 10:56 | 5,340.81 | 5,355.57 | 5,340.81 | 5,355.57 | 112.0K |
| 10:57 | 5,352.78 | 5,352.78 | 5,347.66 | 5,349.64 | 102.0K |
| 10:58 | 5,344.21 | 5,346.43 | 5,341.94 | 5,341.94 | 134.0K |
| 10:59 | 5,339.78 | 5,341.21 | 5,337.08 | 5,339.30 | 105.0K |
| 11:00 | 5,337.49 | 5,337.49 | 5,336.76 | 5,336.76 | 129.0K |
| 11:01 | 5,339.67 | 5,339.67 | 5,336.41 | 5,336.41 | 192.0K |
| 11:02 | 5,334.29 | 5,335.23 | 5,333.42 | 5,334.19 | 125.0K |
| 11:03 | 5,334.70 | 5,335.23 | 5,332.81 | 5,335.23 | 88.0K |
| 11:04 | 5,334.43 | 5,339.82 | 5,334.43 | 5,339.31 | 130.0K |
| 11:05 | 5,340.11 | 5,342.20 | 5,339.58 | 5,339.58 | 93.0K |
| 11:06 | 5,340.59 | 5,342.67 | 5,340.09 | 5,340.60 | 139.0K |
| 11:07 | 5,343.03 | 5,343.03 | 5,336.40 | 5,336.40 | 112.0K |
| 11:08 | 5,338.77 | 5,338.77 | 5,325.85 | 5,325.85 | 150.0K |
| 11:09 | 5,327.55 | 5,327.55 | 5,323.54 | 5,323.54 | 91.0K |
| 11:10 | 5,322.37 | 5,324.89 | 5,321.48 | 5,322.85 | 115.0K |
| 11:11 | 5,322.04 | 5,322.04 | 5,318.18 | 5,321.62 | 158.0K |
| 11:12 | 5,317.25 | 5,320.92 | 5,316.30 | 5,316.30 | 128.0K |
| 11:13 | 5,315.59 | 5,319.12 | 5,313.21 | 5,316.96 | 90.0K |
| 11:14 | 5,317.32 | 5,317.32 | 5,312.36 | 5,312.87 | 103.0K |
| 11:15 | 5,317.24 | 5,318.99 | 5,314.53 | 5,318.99 | 183.0K |
| 11:16 | 5,321.59 | 5,323.39 | 5,317.96 | 5,317.96 | 106.0K |
| 11:17 | 5,317.37 | 5,318.39 | 5,317.37 | 5,317.67 | 72.0K |
| 11:18 | 5,320.42 | 5,320.42 | 5,317.91 | 5,318.93 | 66.0K |
| 11:19 | 5,318.31 | 5,327.93 | 5,318.31 | 5,327.81 | 98.0K |
| 11:20 | 5,327.31 | 5,329.54 | 5,327.10 | 5,329.54 | 95.0K |
| 11:21 | 5,330.22 | 5,334.02 | 5,330.22 | 5,334.02 | 113.0K |
| 11:22 | 5,334.45 | 5,340.97 | 5,334.43 | 5,338.55 | 108.0K |
| 11:23 | 5,339.98 | 5,344.58 | 5,339.98 | 5,342.45 | 60.0K |
| 11:24 | 5,344.81 | 5,345.45 | 5,344.67 | 5,344.67 | 97.0K |
| 11:25 | 5,345.14 | 5,346.07 | 5,340.64 | 5,346.07 | 83.0K |
| 11:26 | 5,345.07 | 5,348.99 | 5,344.21 | 5,348.99 | 58.0K |
| 11:27 | 5,348.46 | 5,348.95 | 5,342.08 | 5,343.72 | 48.0K |
| 11:28 | 5,343.84 | 5,344.22 | 5,338.00 | 5,340.00 | 47.0K |
| 11:29 | 5,339.90 | 5,339.90 | 5,335.11 | 5,335.11 | 41.0K |
| 11:30 | 5,337.24 | 5,337.93 | 5,334.79 | 5,337.93 | 56.0K |
| 11:31 | 5,337.25 | 5,337.58 | 5,335.35 | 5,337.52 | 60.0K |
| 11:32 | 5,336.06 | 5,339.28 | 5,335.87 | 5,338.15 | 52.0K |
| 11:33 | 5,337.53 | 5,337.60 | 5,335.92 | 5,337.60 | 45.0K |
| 11:34 | 5,335.35 | 5,339.93 | 5,335.35 | 5,337.95 | 52.0K |
| 11:35 | 5,340.55 | 5,340.58 | 5,337.40 | 5,340.58 | 38.0K |
| 11:36 | 5,343.20 | 5,343.20 | 5,338.89 | 5,339.44 | 65.0K |
| 11:37 | 5,341.29 | 5,341.64 | 5,339.05 | 5,339.55 | 65.0K |
| 11:38 | 5,339.67 | 5,342.32 | 5,339.16 | 5,340.54 | 42.0K |
| 11:39 | 5,340.70 | 5,341.96 | 5,339.60 | 5,340.58 | 45.0K |
| 11:40 | 5,340.51 | 5,342.70 | 5,338.05 | 5,339.18 | 54.0K |
| 11:41 | 5,339.25 | 5,340.33 | 5,336.91 | 5,338.56 | 54.0K |
| 11:42 | 5,338.38 | 5,342.67 | 5,337.78 | 5,339.60 | 66.0K |
| 11:43 | 5,339.75 | 5,339.81 | 5,336.69 | 5,336.69 | 49.0K |
| 11:44 | 5,334.75 | 5,338.63 | 5,334.75 | 5,336.29 | 41.0K |
| 11:45 | 5,339.01 | 5,339.59 | 5,336.34 | 5,339.59 | 36.0K |
| 11:46 | 5,339.64 | 5,342.36 | 5,339.45 | 5,340.27 | 36.0K |
| 11:47 | 5,342.61 | 5,342.61 | 5,339.81 | 5,341.96 | 73.0K |
| 11:48 | 5,339.49 | 5,340.62 | 5,337.55 | 5,340.20 | 59.0K |
| 11:49 | 5,340.02 | 5,341.54 | 5,339.56 | 5,341.54 | 32.0K |
| 11:50 | 5,337.49 | 5,339.89 | 5,331.70 | 5,331.70 | 105.0K |
| 11:51 | 5,331.20 | 5,334.05 | 5,331.20 | 5,333.84 | 48.0K |
| 11:52 | 5,331.25 | 5,333.39 | 5,328.88 | 5,330.62 | 74.0K |
| 11:53 | 5,325.71 | 5,328.12 | 5,324.83 | 5,325.11 | 67.0K |
| 11:54 | 5,326.84 | 5,327.20 | 5,324.36 | 5,327.09 | 64.0K |
| 11:55 | 5,324.83 | 5,326.40 | 5,318.84 | 5,318.84 | 75.0K |
| 11:56 | 5,319.02 | 5,319.02 | 5,313.82 | 5,314.55 | 93.0K |
| 11:57 | 5,316.37 | 5,316.37 | 5,312.12 | 5,312.12 | 80.0K |
| 11:58 | 5,314.01 | 5,314.01 | 5,311.57 | 5,312.11 | 49.0K |
| 11:59 | 5,319.88 | 5,319.88 | 5,317.17 | 5,317.47 | 52.0K |
| 12:00 | 5,320.22 | 5,322.63 | 5,320.02 | 5,320.02 | 55.0K |
| 12:01 | 5,322.23 | 5,322.23 | 5,319.48 | 5,321.83 | 66.0K |
| 12:02 | 5,321.60 | 5,322.00 | 5,319.18 | 5,321.49 | 57.0K |
| 12:03 | 5,318.76 | 5,321.39 | 5,318.22 | 5,318.82 | 33.0K |
| 12:04 | 5,319.22 | 5,321.73 | 5,319.22 | 5,320.02 | 36.0K |
| 12:05 | 5,320.17 | 5,324.18 | 5,320.17 | 5,324.18 | 75.0K |
| 12:06 | 5,323.00 | 5,324.62 | 5,321.56 | 5,324.30 | 100.0K |
| 12:07 | 5,321.82 | 5,323.50 | 5,321.06 | 5,323.50 | 81.0K |
| 12:08 | 5,323.21 | 5,325.16 | 5,322.79 | 5,322.94 | 57.0K |
| 12:09 | 5,324.04 | 5,324.51 | 5,323.05 | 5,324.19 | 64.0K |
| 12:10 | 5,323.59 | 5,323.82 | 5,321.64 | 5,322.88 | 87.0K |
| 12:11 | 5,320.79 | 5,322.62 | 5,320.16 | 5,322.62 | 54.0K |
| 12:12 | 5,320.83 | 5,322.73 | 5,320.36 | 5,322.08 | 53.0K |
| 12:13 | 5,321.08 | 5,322.21 | 5,320.81 | 5,320.94 | 78.0K |
| 12:14 | 5,318.95 | 5,318.95 | 5,316.53 | 5,318.40 | 64.0K |
| 12:15 | 5,318.77 | 5,319.17 | 5,316.94 | 5,318.84 | 53.0K |
| 12:16 | 5,315.99 | 5,317.83 | 5,314.07 | 5,314.07 | 75.0K |
| 12:17 | 5,316.37 | 5,316.37 | 5,314.07 | 5,314.97 | 61.0K |
| 12:18 | 5,316.78 | 5,316.78 | 5,314.07 | 5,314.07 | 57.0K |
| 12:19 | 5,313.12 | 5,316.00 | 5,313.12 | 5,314.77 | 51.0K |
| 12:20 | 5,315.00 | 5,315.00 | 5,313.30 | 5,314.94 | 81.0K |
| 12:21 | 5,312.42 | 5,313.74 | 5,311.59 | 5,311.59 | 78.0K |
| 12:22 | 5,310.89 | 5,311.98 | 5,309.25 | 5,310.91 | 68.0K |
| 12:23 | 5,310.59 | 5,314.40 | 5,310.59 | 5,311.39 | 66.0K |
| 12:24 | 5,313.57 | 5,313.57 | 5,310.46 | 5,312.08 | 84.0K |
| 12:25 | 5,310.16 | 5,310.21 | 5,306.69 | 5,306.69 | 103.0K |
| 12:26 | 5,306.63 | 5,308.01 | 5,305.07 | 5,305.07 | 101.0K |
| 12:27 | 5,305.04 | 5,306.99 | 5,302.05 | 5,302.05 | 96.0K |
| 12:28 | 5,301.74 | 5,304.12 | 5,301.49 | 5,301.49 | 89.0K |
| 12:29 | 5,301.65 | 5,301.93 | 5,299.39 | 5,299.53 | 41.0K |
| 12:30 | 5,299.23 | 5,304.03 | 5,299.23 | 5,304.03 | 139.0K |
| 12:31 | 5,302.53 | 5,306.51 | 5,302.53 | 5,306.15 | 94.0K |
| 12:32 | 5,305.57 | 5,308.83 | 5,305.36 | 5,306.37 | 54.0K |
| 12:33 | 5,305.88 | 5,309.24 | 5,305.88 | 5,307.49 | 45.0K |
| 12:34 | 5,307.55 | 5,309.74 | 5,307.15 | 5,309.74 | 53.0K |
| 12:35 | 5,310.00 | 5,311.17 | 5,308.16 | 5,311.14 | 42.0K |
| 12:36 | 5,312.47 | 5,314.37 | 5,311.17 | 5,311.37 | 52.0K |
| 12:37 | 5,313.54 | 5,313.54 | 5,310.69 | 5,313.15 | 57.0K |
| 12:38 | 5,314.22 | 5,314.71 | 5,312.69 | 5,313.65 | 51.0K |
| 12:39 | 5,313.84 | 5,315.15 | 5,312.29 | 5,315.15 | 81.0K |
| 12:40 | 5,312.51 | 5,313.09 | 5,311.66 | 5,311.66 | 73.0K |
| 12:41 | 5,311.35 | 5,312.45 | 5,310.09 | 5,310.09 | 90.0K |
| 12:42 | 5,309.96 | 5,310.72 | 5,307.84 | 5,307.84 | 108.0K |
| 12:43 | 5,308.63 | 5,311.36 | 5,308.63 | 5,310.92 | 54.0K |
| 12:44 | 5,311.13 | 5,311.13 | 5,309.04 | 5,309.04 | 128.0K |
| 12:45 | 5,309.14 | 5,310.53 | 5,309.14 | 5,310.05 | 157.0K |
| 12:46 | 5,310.12 | 5,310.12 | 5,307.16 | 5,307.46 | 121.0K |
| 12:47 | 5,304.64 | 5,307.41 | 5,303.80 | 5,303.80 | 114.0K |
| 12:48 | 5,304.63 | 5,304.95 | 5,302.09 | 5,302.47 | 88.0K |
| 12:49 | 5,304.97 | 5,305.49 | 5,300.68 | 5,300.68 | 105.0K |
| 12:50 | 5,302.34 | 5,302.34 | 5,300.00 | 5,300.43 | 70.0K |
| 12:51 | 5,302.15 | 5,302.15 | 5,298.58 | 5,299.11 | 114.0K |
| 12:52 | 5,299.48 | 5,299.48 | 5,296.44 | 5,296.44 | 80.0K |
| 12:53 | 5,298.98 | 5,301.80 | 5,298.98 | 5,299.88 | 67.0K |
| 12:54 | 5,300.13 | 5,302.81 | 5,299.81 | 5,299.81 | 126.0K |
| 12:55 | 5,300.16 | 5,303.60 | 5,299.78 | 5,303.60 | 58.0K |
| 12:56 | 5,301.78 | 5,306.41 | 5,301.78 | 5,306.41 | 74.0K |
| 12:57 | 5,304.52 | 5,308.51 | 5,304.44 | 5,306.61 | 63.0K |
| 12:58 | 5,306.41 | 5,309.21 | 5,306.38 | 5,308.54 | 51.0K |
| 12:59 | 5,306.09 | 5,308.82 | 5,306.09 | 5,306.85 | 76.0K |
| 13:00 | 5,307.67 | 5,310.19 | 5,306.94 | 5,310.19 | 86.0K |
| 13:01 | 5,310.44 | 5,310.82 | 5,308.06 | 5,310.82 | 47.0K |
| 13:02 | 5,308.72 | 5,313.48 | 5,308.72 | 5,313.48 | 55.0K |
| 13:03 | 5,310.74 | 5,314.03 | 5,310.74 | 5,313.59 | 78.0K |
| 13:04 | 5,313.75 | 5,316.51 | 5,312.73 | 5,316.51 | 69.0K |
| 13:05 | 5,316.31 | 5,318.00 | 5,315.08 | 5,316.89 | 86.0K |
| 13:06 | 5,316.35 | 5,316.35 | 5,312.28 | 5,312.28 | 66.0K |
| 13:07 | 5,312.42 | 5,312.42 | 5,307.48 | 5,307.63 | 101.0K |
| 13:08 | 5,306.47 | 5,306.47 | 5,303.01 | 5,305.06 | 84.0K |
| 13:09 | 5,304.13 | 5,304.13 | 5,297.71 | 5,297.99 | 59.0K |
| 13:10 | 5,297.96 | 5,298.17 | 5,293.34 | 5,293.34 | 123.0K |
| 13:11 | 5,292.93 | 5,292.93 | 5,289.27 | 5,289.71 | 85.0K |
| 13:12 | 5,289.05 | 5,289.91 | 5,286.62 | 5,289.53 | 77.0K |
| 13:13 | 5,287.09 | 5,292.00 | 5,286.99 | 5,292.00 | 70.0K |
| 13:14 | 5,291.72 | 5,294.90 | 5,291.72 | 5,294.90 | 79.0K |
| 13:15 | 5,296.67 | 5,299.59 | 5,296.52 | 5,299.59 | 101.0K |
| 13:16 | 5,299.41 | 5,299.41 | 5,295.98 | 5,297.74 | 63.0K |
| 13:17 | 5,297.37 | 5,297.97 | 5,295.98 | 5,297.97 | 63.0K |
| 13:18 | 5,297.62 | 5,298.45 | 5,296.23 | 5,298.42 | 114.0K |
| 13:19 | 5,301.09 | 5,301.50 | 5,299.46 | 5,301.07 | 100.0K |
| 13:20 | 5,301.47 | 5,301.87 | 5,299.15 | 5,300.82 | 96.0K |
| 13:21 | 5,298.79 | 5,301.88 | 5,298.79 | 5,301.88 | 265.0K |
| 13:22 | 5,300.67 | 5,302.56 | 5,300.67 | 5,300.89 | 327.0K |
| 13:23 | 5,300.76 | 5,303.65 | 5,300.24 | 5,301.11 | 104.0K |
| 13:24 | 5,303.55 | 5,307.11 | 5,303.55 | 5,304.86 | 158.0K |
| 13:25 | 5,304.04 | 5,307.12 | 5,302.64 | 5,307.12 | 257.0K |
| 13:26 | 5,307.14 | 5,307.52 | 5,305.41 | 5,305.80 | 149.0K |
| 13:27 | 5,305.84 | 5,307.56 | 5,305.84 | 5,306.39 | 141.0K |
| 13:28 | 5,306.07 | 5,306.07 | 5,301.29 | 5,301.29 | 133.0K |
| 13:29 | 5,300.85 | 5,301.49 | 5,299.44 | 5,299.44 | 196.0K |
| 13:30 | 5,299.26 | 5,301.27 | 5,298.72 | 5,300.52 | 178.0K |
| 13:31 | 5,299.78 | 5,304.11 | 5,298.23 | 5,304.11 | 69.0K |
| 13:32 | 5,304.81 | 5,308.67 | 5,304.81 | 5,307.30 | 102.0K |
| 13:33 | 5,309.23 | 5,313.33 | 5,305.96 | 5,313.33 | 98.0K |
| 13:34 | 5,311.77 | 5,312.90 | 5,310.12 | 5,312.29 | 113.0K |
| 13:35 | 5,308.91 | 5,313.13 | 5,308.91 | 5,312.29 | 65.0K |
| 13:36 | 5,310.04 | 5,313.64 | 5,310.04 | 5,312.22 | 53.0K |
| 13:37 | 5,311.70 | 5,313.98 | 5,311.51 | 5,313.21 | 119.0K |
| 13:38 | 5,309.97 | 5,313.28 | 5,309.97 | 5,311.24 | 128.0K |
| 13:39 | 5,311.17 | 5,316.08 | 5,311.17 | 5,313.08 | 87.0K |
| 13:40 | 5,315.98 | 5,316.11 | 5,313.36 | 5,316.11 | 114.0K |
| 13:41 | 5,315.19 | 5,322.97 | 5,315.19 | 5,322.76 | 52.0K |
| 13:42 | 5,319.72 | 5,322.43 | 5,319.72 | 5,321.85 | 82.0K |
| 13:43 | 5,322.37 | 5,322.84 | 5,321.79 | 5,322.84 | 84.0K |
| 13:44 | 5,321.97 | 5,329.28 | 5,321.97 | 5,329.28 | 58.0K |
| 13:45 | 5,330.32 | 5,330.32 | 5,325.27 | 5,325.56 | 156.0K |
| 13:46 | 5,326.39 | 5,330.71 | 5,325.04 | 5,330.71 | 76.0K |
| 13:47 | 5,329.11 | 5,334.36 | 5,327.86 | 5,334.36 | 58.0K |
| 13:48 | 5,333.90 | 5,337.51 | 5,333.90 | 5,337.51 | 78.0K |
| 13:49 | 5,334.96 | 5,339.50 | 5,334.96 | 5,336.00 | 280.0K |
| 13:50 | 5,336.04 | 5,337.42 | 5,328.28 | 5,328.28 | 147.0K |
| 13:51 | 5,331.31 | 5,331.31 | 5,326.35 | 5,326.58 | 126.0K |
| 13:52 | 5,329.14 | 5,329.14 | 5,326.67 | 5,328.52 | 193.0K |
| 13:53 | 5,326.58 | 5,329.54 | 5,326.50 | 5,329.54 | 97.0K |
| 13:54 | 5,327.21 | 5,330.31 | 5,327.21 | 5,328.85 | 80.0K |
| 13:55 | 5,329.06 | 5,334.83 | 5,329.06 | 5,334.83 | 99.0K |
| 13:56 | 5,333.09 | 5,335.11 | 5,332.62 | 5,332.84 | 66.0K |
| 13:57 | 5,332.36 | 5,337.58 | 5,332.36 | 5,335.08 | 71.0K |
| 13:58 | 5,335.33 | 5,339.39 | 5,333.01 | 5,339.39 | 61.0K |
| 13:59 | 5,339.00 | 5,343.54 | 5,339.00 | 5,340.99 | 64.0K |
| 14:00 | 5,341.32 | 5,346.03 | 5,341.32 | 5,346.03 | 109.0K |
| 14:01 | 5,343.75 | 5,346.18 | 5,343.29 | 5,346.18 | 81.0K |
| 14:02 | 5,344.00 | 5,346.80 | 5,343.75 | 5,343.75 | 99.0K |
| 14:03 | 5,344.01 | 5,346.21 | 5,341.75 | 5,341.75 | 73.0K |
| 14:04 | 5,342.87 | 5,342.87 | 5,340.85 | 5,340.85 | 119.0K |
| 14:05 | 5,342.17 | 5,342.25 | 5,339.77 | 5,340.30 | 59.0K |
| 14:06 | 5,336.88 | 5,336.88 | 5,331.67 | 5,334.20 | 120.0K |
| 14:07 | 5,332.86 | 5,335.37 | 5,332.13 | 5,333.51 | 138.0K |
| 14:08 | 5,336.13 | 5,336.23 | 5,333.82 | 5,333.93 | 70.0K |
| 14:09 | 5,333.31 | 5,335.63 | 5,333.31 | 5,333.89 | 97.0K |
| 14:10 | 5,334.97 | 5,339.46 | 5,334.97 | 5,339.46 | 167.0K |
| 14:11 | 5,337.77 | 5,340.62 | 5,336.98 | 5,339.99 | 292.0K |
| 14:12 | 5,337.45 | 5,340.79 | 5,336.97 | 5,339.25 | 165.0K |
| 14:13 | 5,340.54 | 5,343.48 | 5,337.68 | 5,343.48 | 123.0K |
| 14:14 | 5,341.88 | 5,344.74 | 5,341.36 | 5,344.74 | 118.0K |
| 14:15 | 5,344.84 | 5,348.87 | 5,344.77 | 5,348.87 | 92.0K |
| 14:16 | 5,351.23 | 5,353.00 | 5,350.03 | 5,352.30 | 337.0K |
| 14:17 | 5,354.62 | 5,356.23 | 5,353.76 | 5,356.23 | 73.0K |
| 14:18 | 5,354.14 | 5,358.21 | 5,354.14 | 5,358.21 | 69.0K |
| 14:19 | 5,357.28 | 5,360.51 | 5,357.10 | 5,359.76 | 599.0K |
| 14:20 | 5,358.35 | 5,358.75 | 5,356.25 | 5,358.38 | 352.0K |
| 14:21 | 5,356.82 | 5,358.31 | 5,355.83 | 5,357.01 | 288.0K |
| 14:22 | 5,359.62 | 5,359.96 | 5,355.49 | 5,355.80 | 228.0K |
| 14:23 | 5,358.94 | 5,358.94 | 5,353.70 | 5,353.70 | 196.0K |
| 14:24 | 5,354.23 | 5,354.23 | 5,350.49 | 5,351.84 | 105.0K |
| 14:25 | 5,352.62 | 5,355.10 | 5,352.35 | 5,355.10 | 120.0K |
| 14:26 | 5,353.12 | 5,358.27 | 5,353.12 | 5,358.27 | 166.0K |
| 14:27 | 5,358.25 | 5,360.45 | 5,356.39 | 5,360.45 | 89.0K |
| 14:28 | 5,361.13 | 5,362.01 | 5,358.98 | 5,362.01 | 102.0K |
| 14:29 | 5,361.79 | 5,362.89 | 5,358.30 | 5,362.52 | 184.0K |
| 14:30 | 5,361.49 | 5,361.49 | 5,357.44 | 5,357.44 | 99.0K |
| 14:31 | 5,358.97 | 5,358.97 | 5,356.20 | 5,356.24 | 112.0K |
| 14:32 | 5,354.79 | 5,357.27 | 5,354.79 | 5,357.27 | 205.0K |
| 14:33 | 5,355.85 | 5,356.36 | 5,355.47 | 5,355.47 | 182.0K |
| 14:34 | 5,354.76 | 5,354.76 | 5,351.33 | 5,352.24 | 124.0K |
| 14:35 | 5,351.95 | 5,352.11 | 5,348.40 | 5,348.80 | 194.0K |
| 14:36 | 5,351.48 | 5,351.48 | 5,349.18 | 5,349.18 | 106.0K |
| 14:37 | 5,351.61 | 5,352.88 | 5,349.03 | 5,350.39 | 234.0K |
| 14:38 | 5,350.34 | 5,352.17 | 5,349.14 | 5,351.51 | 224.0K |
| 14:39 | 5,349.22 | 5,352.08 | 5,348.82 | 5,348.82 | 179.0K |
| 14:40 | 5,351.07 | 5,351.39 | 5,349.04 | 5,350.99 | 92.0K |
| 14:41 | 5,350.21 | 5,350.83 | 5,350.21 | 5,350.62 | 119.0K |
| 14:42 | 5,351.00 | 5,354.36 | 5,348.11 | 5,348.11 | 145.0K |
| 14:43 | 5,352.08 | 5,352.71 | 5,349.46 | 5,349.46 | 112.0K |
| 14:44 | 5,350.17 | 5,351.23 | 5,350.17 | 5,351.23 | 87.0K |
| 14:45 | 5,353.56 | 5,355.47 | 5,351.08 | 5,353.00 | 146.0K |
| 14:46 | 5,353.51 | 5,355.46 | 5,353.35 | 5,355.46 | 128.0K |
| 14:47 | 5,354.33 | 5,354.33 | 5,350.25 | 5,353.15 | 152.0K |
| 14:48 | 5,350.20 | 5,354.25 | 5,350.20 | 5,353.84 | 319.0K |
| 14:49 | 5,353.97 | 5,353.97 | 5,350.38 | 5,350.38 | 177.0K |
| 14:50 | 5,351.76 | 5,352.04 | 5,348.42 | 5,348.89 | 133.0K |
| 14:51 | 5,351.07 | 5,351.07 | 5,347.30 | 5,349.29 | 774.0K |
| 14:52 | 5,347.57 | 5,349.55 | 5,347.06 | 5,349.23 | 279.0K |
| 14:53 | 5,347.01 | 5,350.41 | 5,347.01 | 5,350.41 | 251.0K |
| 14:54 | 5,349.19 | 5,350.75 | 5,347.70 | 5,348.02 | 165.0K |
| 14:55 | 5,348.19 | 5,348.21 | 5,346.31 | 5,348.08 | 128.0K |
| 14:56 | 5,348.17 | 5,348.17 | 5,346.51 | 5,346.95 | 159.0K |
| 14:57 | 5,346.92 | 5,349.02 | 5,346.32 | 5,348.45 | 198.0K |
| 14:58 | 5,344.16 | 5,349.18 | 5,344.16 | 5,349.18 | 130.0K |
| 14:59 | 5,349.12 | 5,349.12 | 5,343.94 | 5,343.94 | 146.0K |
| 15:00 | 5,343.26 | 5,346.83 | 5,343.26 | 5,346.83 | 100.0K |
| 15:01 | 5,347.16 | 5,349.62 | 5,346.74 | 5,346.74 | 128.0K |
| 15:02 | 5,346.60 | 5,347.78 | 5,345.33 | 5,347.14 | 118.0K |
| 15:03 | 5,347.33 | 5,348.41 | 5,344.25 | 5,344.82 | 116.0K |
| 15:04 | 5,345.61 | 5,348.43 | 5,345.61 | 5,348.09 | 136.0K |
| 15:05 | 5,348.24 | 5,351.07 | 5,348.24 | 5,351.07 | 119.0K |
| 15:06 | 5,350.71 | 5,351.07 | 5,349.48 | 5,349.48 | 161.0K |
| 15:07 | 5,350.11 | 5,350.11 | 5,348.90 | 5,348.90 | 133.0K |
| 15:08 | 5,348.72 | 5,349.02 | 5,348.18 | 5,349.02 | 203.0K |
| 15:09 | 5,349.13 | 5,352.85 | 5,348.89 | 5,352.71 | 135.0K |
| 15:10 | 5,350.66 | 5,353.40 | 5,349.51 | 5,351.08 | 128.0K |
| 15:11 | 5,350.81 | 5,353.21 | 5,350.17 | 5,352.85 | 148.0K |
| 15:12 | 5,350.93 | 5,353.70 | 5,350.05 | 5,350.05 | 147.0K |
| 15:13 | 5,350.96 | 5,353.68 | 5,350.96 | 5,352.05 | 136.0K |
| 15:14 | 5,352.05 | 5,356.32 | 5,352.05 | 5,355.67 | 130.0K |
| 15:15 | 5,355.72 | 5,357.60 | 5,355.42 | 5,357.60 | 152.0K |
| 15:16 | 5,354.90 | 5,357.61 | 5,354.90 | 5,356.41 | 149.0K |
| 15:17 | 5,358.94 | 5,358.94 | 5,355.69 | 5,356.13 | 116.0K |
| 15:18 | 5,358.52 | 5,358.79 | 5,356.86 | 5,356.90 | 139.0K |
| 15:19 | 5,356.02 | 5,358.31 | 5,356.02 | 5,358.31 | 169.0K |
| 15:20 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 35.0K |
| 15:21 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:22 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:23 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:24 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:25 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:26 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:27 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:28 | 5,355.49 | 5,355.49 | 5,355.49 | 5,355.49 | 0.0K |
| 15:29 | 5,355.49 | 5,357.14 | 5,352.84 | 5,353.34 | 634.0K |