5,165.09
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,235.69 | 5,235.69 | 5,235.06 | 5,235.40 | 614.0K |
| 09:01 | 5,228.47 | 5,228.47 | 5,211.02 | 5,211.02 | 437.0K |
| 09:02 | 5,212.40 | 5,221.86 | 5,212.40 | 5,221.86 | 334.0K |
| 09:03 | 5,223.23 | 5,244.87 | 5,223.23 | 5,244.30 | 263.0K |
| 09:04 | 5,243.11 | 5,243.11 | 5,229.82 | 5,230.05 | 259.0K |
| 09:05 | 5,234.31 | 5,239.28 | 5,230.64 | 5,231.31 | 315.0K |
| 09:06 | 5,231.75 | 5,231.75 | 5,220.74 | 5,220.74 | 227.0K |
| 09:07 | 5,221.04 | 5,223.19 | 5,220.50 | 5,220.50 | 223.0K |
| 09:08 | 5,222.57 | 5,223.08 | 5,221.32 | 5,221.32 | 214.0K |
| 09:09 | 5,223.72 | 5,223.72 | 5,220.49 | 5,220.92 | 188.0K |
| 09:10 | 5,219.40 | 5,224.23 | 5,219.40 | 5,224.23 | 140.0K |
| 09:11 | 5,229.97 | 5,229.97 | 5,225.70 | 5,229.89 | 160.0K |
| 09:12 | 5,237.43 | 5,250.46 | 5,237.20 | 5,250.46 | 170.0K |
| 09:13 | 5,250.62 | 5,254.51 | 5,250.62 | 5,254.51 | 217.0K |
| 09:14 | 5,248.87 | 5,250.18 | 5,247.62 | 5,249.26 | 122.0K |
| 09:15 | 5,249.86 | 5,252.71 | 5,248.00 | 5,252.71 | 152.0K |
| 09:16 | 5,252.13 | 5,252.13 | 5,247.61 | 5,248.32 | 161.0K |
| 09:17 | 5,248.85 | 5,254.60 | 5,248.85 | 5,250.40 | 275.0K |
| 09:18 | 5,252.67 | 5,252.77 | 5,248.02 | 5,248.02 | 182.0K |
| 09:19 | 5,249.91 | 5,249.91 | 5,232.74 | 5,232.74 | 200.0K |
| 09:20 | 5,232.52 | 5,235.41 | 5,232.36 | 5,234.56 | 204.0K |
| 09:21 | 5,235.53 | 5,238.33 | 5,233.52 | 5,237.08 | 250.0K |
| 09:22 | 5,238.31 | 5,238.31 | 5,235.28 | 5,236.42 | 160.0K |
| 09:23 | 5,236.79 | 5,237.88 | 5,228.84 | 5,228.84 | 258.0K |
| 09:24 | 5,226.64 | 5,226.64 | 5,213.91 | 5,213.91 | 260.0K |
| 09:25 | 5,212.09 | 5,212.09 | 5,201.39 | 5,201.90 | 328.0K |
| 09:26 | 5,200.03 | 5,202.34 | 5,196.89 | 5,196.91 | 329.0K |
| 09:27 | 5,198.82 | 5,199.64 | 5,196.77 | 5,196.97 | 273.0K |
| 09:28 | 5,195.26 | 5,201.65 | 5,195.20 | 5,195.20 | 229.0K |
| 09:29 | 5,195.63 | 5,196.29 | 5,191.90 | 5,192.41 | 266.0K |
| 09:30 | 5,188.64 | 5,191.58 | 5,188.64 | 5,191.36 | 209.0K |
| 09:31 | 5,191.29 | 5,206.45 | 5,191.29 | 5,206.45 | 261.0K |
| 09:32 | 5,210.51 | 5,211.58 | 5,206.03 | 5,206.03 | 183.0K |
| 09:33 | 5,206.47 | 5,206.72 | 5,200.56 | 5,201.61 | 135.0K |
| 09:34 | 5,199.02 | 5,200.52 | 5,195.45 | 5,195.45 | 173.0K |
| 09:35 | 5,195.42 | 5,195.83 | 5,192.90 | 5,192.90 | 136.0K |
| 09:36 | 5,193.60 | 5,193.60 | 5,184.29 | 5,184.29 | 174.0K |
| 09:37 | 5,185.40 | 5,187.04 | 5,179.42 | 5,181.66 | 200.0K |
| 09:38 | 5,180.59 | 5,181.41 | 5,178.40 | 5,178.40 | 249.0K |
| 09:39 | 5,177.42 | 5,184.60 | 5,177.42 | 5,184.60 | 176.0K |
| 09:40 | 5,182.13 | 5,183.98 | 5,180.90 | 5,183.75 | 131.0K |
| 09:41 | 5,183.30 | 5,189.70 | 5,183.30 | 5,189.44 | 145.0K |
| 09:42 | 5,190.70 | 5,197.18 | 5,190.70 | 5,197.18 | 108.0K |
| 09:43 | 5,199.03 | 5,202.59 | 5,199.03 | 5,200.77 | 100.0K |
| 09:44 | 5,203.68 | 5,214.16 | 5,202.86 | 5,214.16 | 109.0K |
| 09:45 | 5,215.66 | 5,217.53 | 5,213.23 | 5,217.53 | 100.0K |
| 09:46 | 5,216.48 | 5,218.51 | 5,216.27 | 5,218.51 | 105.0K |
| 09:47 | 5,220.21 | 5,221.99 | 5,220.21 | 5,221.75 | 107.0K |
| 09:48 | 5,223.70 | 5,224.64 | 5,221.78 | 5,223.92 | 91.0K |
| 09:49 | 5,221.89 | 5,224.31 | 5,221.76 | 5,222.35 | 94.0K |
| 09:50 | 5,221.69 | 5,221.69 | 5,216.25 | 5,216.25 | 86.0K |
| 09:51 | 5,216.08 | 5,216.08 | 5,211.84 | 5,214.49 | 61.0K |
| 09:52 | 5,215.62 | 5,216.91 | 5,214.62 | 5,216.90 | 70.0K |
| 09:53 | 5,216.18 | 5,217.01 | 5,210.48 | 5,214.37 | 73.0K |
| 09:54 | 5,216.52 | 5,221.77 | 5,216.52 | 5,221.77 | 97.0K |
| 09:55 | 5,222.21 | 5,222.83 | 5,217.90 | 5,217.90 | 54.0K |
| 09:56 | 5,218.47 | 5,221.97 | 5,217.72 | 5,221.51 | 69.0K |
| 09:57 | 5,219.55 | 5,219.73 | 5,216.24 | 5,216.24 | 81.0K |
| 09:58 | 5,211.83 | 5,211.83 | 5,203.55 | 5,203.55 | 79.0K |
| 09:59 | 5,202.98 | 5,202.98 | 5,200.66 | 5,201.60 | 87.0K |
| 10:00 | 5,200.57 | 5,200.57 | 5,190.91 | 5,194.27 | 281.0K |
| 10:01 | 5,192.98 | 5,192.98 | 5,188.30 | 5,189.54 | 172.0K |
| 10:02 | 5,185.94 | 5,187.23 | 5,181.51 | 5,181.51 | 152.0K |
| 10:03 | 5,181.20 | 5,181.20 | 5,176.00 | 5,180.60 | 153.0K |
| 10:04 | 5,184.67 | 5,184.82 | 5,181.49 | 5,181.49 | 78.0K |
| 10:05 | 5,183.96 | 5,184.99 | 5,181.02 | 5,184.72 | 55.0K |
| 10:06 | 5,182.15 | 5,190.85 | 5,182.15 | 5,190.77 | 91.0K |
| 10:07 | 5,188.56 | 5,188.56 | 5,179.01 | 5,179.01 | 77.0K |
| 10:08 | 5,179.31 | 5,179.98 | 5,175.59 | 5,179.98 | 81.0K |
| 10:09 | 5,181.84 | 5,182.82 | 5,179.94 | 5,179.99 | 57.0K |
| 10:10 | 5,179.76 | 5,183.13 | 5,179.76 | 5,183.13 | 106.0K |
| 10:11 | 5,180.76 | 5,181.41 | 5,180.76 | 5,181.25 | 112.0K |
| 10:12 | 5,179.71 | 5,182.41 | 5,179.48 | 5,181.25 | 109.0K |
| 10:13 | 5,181.39 | 5,188.34 | 5,181.39 | 5,188.34 | 110.0K |
| 10:14 | 5,188.39 | 5,194.70 | 5,186.95 | 5,192.97 | 54.0K |
| 10:15 | 5,195.11 | 5,195.25 | 5,192.85 | 5,195.25 | 74.0K |
| 10:16 | 5,196.06 | 5,199.26 | 5,196.06 | 5,197.22 | 82.0K |
| 10:17 | 5,197.82 | 5,203.02 | 5,197.82 | 5,200.78 | 88.0K |
| 10:18 | 5,200.70 | 5,201.23 | 5,189.16 | 5,189.16 | 77.0K |
| 10:19 | 5,188.27 | 5,188.27 | 5,184.04 | 5,184.04 | 45.0K |
| 10:20 | 5,186.84 | 5,188.42 | 5,184.42 | 5,188.42 | 57.0K |
| 10:21 | 5,186.17 | 5,187.55 | 5,185.36 | 5,187.55 | 68.0K |
| 10:22 | 5,182.86 | 5,182.87 | 5,178.72 | 5,178.92 | 79.0K |
| 10:23 | 5,180.84 | 5,183.26 | 5,177.98 | 5,183.26 | 70.0K |
| 10:24 | 5,184.15 | 5,185.65 | 5,184.15 | 5,185.65 | 54.0K |
| 10:25 | 5,182.55 | 5,185.14 | 5,182.55 | 5,183.56 | 66.0K |
| 10:26 | 5,181.27 | 5,183.37 | 5,181.06 | 5,181.76 | 107.0K |
| 10:27 | 5,178.72 | 5,180.04 | 5,177.46 | 5,177.68 | 105.0K |
| 10:28 | 5,177.14 | 5,178.65 | 5,176.41 | 5,178.04 | 75.0K |
| 10:29 | 5,178.15 | 5,178.52 | 5,177.42 | 5,177.72 | 53.0K |
| 10:30 | 5,177.69 | 5,178.89 | 5,177.26 | 5,177.26 | 99.0K |
| 10:31 | 5,178.89 | 5,179.79 | 5,178.89 | 5,179.32 | 43.0K |
| 10:32 | 5,176.88 | 5,181.86 | 5,176.88 | 5,181.73 | 63.0K |
| 10:33 | 5,181.90 | 5,183.97 | 5,181.90 | 5,183.81 | 50.0K |
| 10:34 | 5,181.14 | 5,184.61 | 5,181.14 | 5,184.61 | 64.0K |
| 10:35 | 5,184.65 | 5,188.04 | 5,184.33 | 5,184.49 | 49.0K |
| 10:36 | 5,184.17 | 5,185.90 | 5,183.82 | 5,185.90 | 69.0K |
| 10:37 | 5,183.54 | 5,185.60 | 5,181.31 | 5,183.57 | 55.0K |
| 10:38 | 5,180.46 | 5,182.79 | 5,180.46 | 5,180.52 | 65.0K |
| 10:39 | 5,181.26 | 5,182.96 | 5,178.90 | 5,182.96 | 64.0K |
| 10:40 | 5,183.00 | 5,186.76 | 5,181.52 | 5,184.52 | 60.0K |
| 10:41 | 5,186.79 | 5,187.01 | 5,184.60 | 5,186.96 | 60.0K |
| 10:42 | 5,184.78 | 5,184.78 | 5,182.22 | 5,183.38 | 122.0K |
| 10:43 | 5,180.57 | 5,181.85 | 5,178.66 | 5,180.10 | 91.0K |
| 10:44 | 5,177.56 | 5,180.49 | 5,175.97 | 5,177.07 | 117.0K |
| 10:45 | 5,177.21 | 5,182.01 | 5,176.91 | 5,182.01 | 83.0K |
| 10:46 | 5,180.60 | 5,181.70 | 5,179.65 | 5,181.70 | 42.0K |
| 10:47 | 5,179.05 | 5,179.18 | 5,176.67 | 5,177.58 | 82.0K |
| 10:48 | 5,178.64 | 5,180.96 | 5,178.16 | 5,179.58 | 45.0K |
| 10:49 | 5,178.53 | 5,179.47 | 5,178.53 | 5,179.11 | 58.0K |
| 10:50 | 5,178.39 | 5,179.38 | 5,178.39 | 5,179.38 | 55.0K |
| 10:51 | 5,179.83 | 5,179.83 | 5,176.29 | 5,178.50 | 61.0K |
| 10:52 | 5,178.55 | 5,178.55 | 5,174.98 | 5,177.56 | 50.0K |
| 10:53 | 5,176.78 | 5,177.82 | 5,175.06 | 5,177.71 | 55.0K |
| 10:54 | 5,175.46 | 5,177.57 | 5,174.54 | 5,174.54 | 42.0K |
| 10:55 | 5,177.67 | 5,177.67 | 5,174.13 | 5,174.20 | 65.0K |
| 10:56 | 5,173.73 | 5,176.29 | 5,172.56 | 5,174.61 | 66.0K |
| 10:57 | 5,174.64 | 5,174.64 | 5,173.00 | 5,173.43 | 80.0K |
| 10:58 | 5,174.92 | 5,175.10 | 5,172.45 | 5,173.62 | 103.0K |
| 10:59 | 5,173.21 | 5,177.53 | 5,173.21 | 5,175.44 | 61.0K |
| 11:00 | 5,176.93 | 5,178.63 | 5,176.63 | 5,178.63 | 146.0K |
| 11:01 | 5,178.40 | 5,178.40 | 5,175.62 | 5,175.62 | 89.0K |
| 11:02 | 5,174.35 | 5,177.92 | 5,174.04 | 5,174.04 | 49.0K |
| 11:03 | 5,176.99 | 5,177.02 | 5,174.44 | 5,176.85 | 69.0K |
| 11:04 | 5,176.77 | 5,176.77 | 5,172.74 | 5,172.74 | 85.0K |
| 11:05 | 5,172.23 | 5,172.46 | 5,169.92 | 5,171.10 | 98.0K |
| 11:06 | 5,171.14 | 5,171.99 | 5,169.62 | 5,169.62 | 80.0K |
| 11:07 | 5,169.58 | 5,171.66 | 5,169.34 | 5,171.66 | 51.0K |
| 11:08 | 5,170.77 | 5,171.13 | 5,169.44 | 5,171.13 | 50.0K |
| 11:09 | 5,169.51 | 5,172.21 | 5,169.51 | 5,169.71 | 88.0K |
| 11:10 | 5,169.39 | 5,172.09 | 5,167.30 | 5,168.93 | 67.0K |
| 11:11 | 5,168.14 | 5,168.14 | 5,164.64 | 5,166.49 | 60.0K |
| 11:12 | 5,163.69 | 5,163.69 | 5,160.68 | 5,163.44 | 83.0K |
| 11:13 | 5,160.86 | 5,162.89 | 5,160.40 | 5,160.74 | 79.0K |
| 11:14 | 5,161.00 | 5,162.51 | 5,160.43 | 5,162.51 | 128.0K |
| 11:15 | 5,162.02 | 5,162.02 | 5,159.15 | 5,159.15 | 61.0K |
| 11:16 | 5,159.62 | 5,162.04 | 5,159.31 | 5,159.69 | 72.0K |
| 11:17 | 5,159.24 | 5,159.24 | 5,156.41 | 5,157.70 | 47.0K |
| 11:18 | 5,157.32 | 5,159.94 | 5,157.32 | 5,159.47 | 44.0K |
| 11:19 | 5,156.86 | 5,159.64 | 5,156.15 | 5,156.18 | 64.0K |
| 11:20 | 5,156.46 | 5,158.72 | 5,156.46 | 5,156.81 | 61.0K |
| 11:21 | 5,156.62 | 5,158.58 | 5,156.51 | 5,156.68 | 59.0K |
| 11:22 | 5,157.45 | 5,157.45 | 5,152.87 | 5,154.87 | 50.0K |
| 11:23 | 5,153.15 | 5,155.15 | 5,152.80 | 5,153.59 | 51.0K |
| 11:24 | 5,152.66 | 5,155.05 | 5,151.97 | 5,152.28 | 67.0K |
| 11:25 | 5,151.54 | 5,151.54 | 5,148.20 | 5,150.22 | 57.0K |
| 11:26 | 5,147.68 | 5,149.50 | 5,146.67 | 5,146.80 | 138.0K |
| 11:27 | 5,146.05 | 5,147.20 | 5,144.04 | 5,147.20 | 111.0K |
| 11:28 | 5,143.96 | 5,147.35 | 5,143.96 | 5,147.35 | 77.0K |
| 11:29 | 5,147.22 | 5,147.23 | 5,144.89 | 5,145.05 | 64.0K |
| 11:30 | 5,149.69 | 5,150.41 | 5,149.66 | 5,149.91 | 71.0K |
| 11:31 | 5,149.89 | 5,153.59 | 5,148.13 | 5,151.35 | 59.0K |
| 11:32 | 5,153.75 | 5,153.75 | 5,149.50 | 5,149.50 | 28.0K |
| 11:33 | 5,151.48 | 5,152.52 | 5,151.48 | 5,152.01 | 67.0K |
| 11:34 | 5,154.70 | 5,159.42 | 5,154.12 | 5,159.18 | 85.0K |
| 11:35 | 5,156.78 | 5,160.11 | 5,156.78 | 5,160.11 | 74.0K |
| 11:36 | 5,158.38 | 5,160.61 | 5,158.18 | 5,158.18 | 72.0K |
| 11:37 | 5,159.72 | 5,161.23 | 5,158.56 | 5,158.56 | 66.0K |
| 11:38 | 5,158.30 | 5,160.87 | 5,158.23 | 5,160.56 | 30.0K |
| 11:39 | 5,160.76 | 5,161.47 | 5,160.23 | 5,160.95 | 48.0K |
| 11:40 | 5,159.30 | 5,161.30 | 5,158.30 | 5,159.84 | 40.0K |
| 11:41 | 5,156.23 | 5,159.55 | 5,156.23 | 5,158.36 | 57.0K |
| 11:42 | 5,158.77 | 5,158.77 | 5,155.56 | 5,155.56 | 22.0K |
| 11:43 | 5,155.36 | 5,157.73 | 5,155.36 | 5,156.78 | 26.0K |
| 11:44 | 5,156.34 | 5,156.34 | 5,151.76 | 5,152.45 | 35.0K |
| 11:45 | 5,151.91 | 5,154.32 | 5,151.41 | 5,151.41 | 39.0K |
| 11:46 | 5,151.67 | 5,152.69 | 5,150.68 | 5,151.01 | 51.0K |
| 11:47 | 5,152.41 | 5,153.21 | 5,152.10 | 5,152.10 | 36.0K |
| 11:48 | 5,152.14 | 5,152.60 | 5,150.06 | 5,150.94 | 61.0K |
| 11:49 | 5,152.24 | 5,152.24 | 5,146.28 | 5,146.28 | 56.0K |
| 11:50 | 5,143.57 | 5,146.97 | 5,143.57 | 5,146.91 | 40.0K |
| 11:51 | 5,146.77 | 5,146.77 | 5,144.05 | 5,146.59 | 63.0K |
| 11:52 | 5,143.83 | 5,146.30 | 5,142.90 | 5,143.21 | 43.0K |
| 11:53 | 5,144.52 | 5,144.52 | 5,142.27 | 5,143.79 | 115.0K |
| 11:54 | 5,142.12 | 5,144.64 | 5,141.15 | 5,141.28 | 65.0K |
| 11:55 | 5,141.10 | 5,143.05 | 5,140.71 | 5,142.68 | 43.0K |
| 11:56 | 5,141.39 | 5,146.23 | 5,141.39 | 5,146.23 | 40.0K |
| 11:57 | 5,144.30 | 5,147.51 | 5,144.30 | 5,147.51 | 41.0K |
| 11:58 | 5,145.26 | 5,149.05 | 5,145.26 | 5,146.01 | 33.0K |
| 11:59 | 5,145.70 | 5,146.50 | 5,144.51 | 5,144.86 | 34.0K |
| 12:00 | 5,146.40 | 5,148.50 | 5,142.92 | 5,143.43 | 95.0K |
| 12:01 | 5,143.40 | 5,146.20 | 5,143.40 | 5,145.66 | 24.0K |
| 12:02 | 5,145.66 | 5,145.96 | 5,143.61 | 5,145.90 | 50.0K |
| 12:03 | 5,143.42 | 5,146.76 | 5,143.42 | 5,143.92 | 34.0K |
| 12:04 | 5,145.83 | 5,145.83 | 5,143.18 | 5,145.15 | 52.0K |
| 12:05 | 5,145.27 | 5,145.27 | 5,141.90 | 5,141.90 | 52.0K |
| 12:06 | 5,143.75 | 5,145.34 | 5,142.51 | 5,145.34 | 38.0K |
| 12:07 | 5,143.20 | 5,143.38 | 5,142.05 | 5,142.05 | 62.0K |
| 12:08 | 5,142.05 | 5,144.07 | 5,141.60 | 5,141.60 | 113.0K |
| 12:09 | 5,141.40 | 5,143.25 | 5,141.04 | 5,143.25 | 318.0K |
| 12:10 | 5,143.63 | 5,143.63 | 5,139.88 | 5,139.88 | 278.0K |
| 12:11 | 5,141.67 | 5,141.67 | 5,137.96 | 5,138.35 | 190.0K |
| 12:12 | 5,140.90 | 5,141.22 | 5,140.06 | 5,140.71 | 124.0K |
| 12:13 | 5,140.89 | 5,143.17 | 5,139.45 | 5,139.45 | 200.0K |
| 12:14 | 5,138.96 | 5,141.85 | 5,138.96 | 5,140.02 | 195.0K |
| 12:15 | 5,141.13 | 5,142.51 | 5,139.57 | 5,140.02 | 303.0K |
| 12:16 | 5,139.87 | 5,141.11 | 5,139.52 | 5,141.11 | 225.0K |
| 12:17 | 5,141.58 | 5,142.44 | 5,139.69 | 5,139.69 | 110.0K |
| 12:18 | 5,142.59 | 5,142.59 | 5,137.78 | 5,140.86 | 172.0K |
| 12:19 | 5,140.62 | 5,140.62 | 5,137.91 | 5,139.59 | 91.0K |
| 12:20 | 5,139.83 | 5,140.21 | 5,137.70 | 5,140.21 | 183.0K |
| 12:21 | 5,140.08 | 5,140.08 | 5,137.04 | 5,139.16 | 146.0K |
| 12:22 | 5,139.38 | 5,139.98 | 5,136.74 | 5,136.74 | 336.0K |
| 12:23 | 5,137.65 | 5,139.14 | 5,137.25 | 5,139.14 | 62.0K |
| 12:24 | 5,136.92 | 5,138.60 | 5,134.54 | 5,137.15 | 45.0K |
| 12:25 | 5,136.78 | 5,136.87 | 5,134.11 | 5,136.62 | 869.0K |
| 12:26 | 5,136.95 | 5,136.95 | 5,134.13 | 5,134.24 | 467.0K |
| 12:27 | 5,136.42 | 5,136.84 | 5,134.03 | 5,136.52 | 452.0K |
| 12:28 | 5,140.18 | 5,142.64 | 5,139.82 | 5,142.63 | 312.0K |
| 12:29 | 5,144.24 | 5,144.53 | 5,141.59 | 5,142.18 | 397.0K |
| 12:30 | 5,140.61 | 5,146.82 | 5,140.61 | 5,146.82 | 267.0K |
| 12:31 | 5,147.05 | 5,149.16 | 5,145.32 | 5,145.80 | 166.0K |
| 12:32 | 5,148.15 | 5,148.15 | 5,146.82 | 5,146.82 | 148.0K |
| 12:33 | 5,148.66 | 5,149.10 | 5,146.58 | 5,148.53 | 130.0K |
| 12:34 | 5,148.18 | 5,148.18 | 5,145.24 | 5,145.24 | 98.0K |
| 12:35 | 5,147.53 | 5,147.64 | 5,145.25 | 5,147.64 | 410.0K |
| 12:36 | 5,147.70 | 5,148.09 | 5,147.18 | 5,147.70 | 482.0K |
| 12:37 | 5,147.55 | 5,147.86 | 5,145.57 | 5,147.37 | 407.0K |
| 12:38 | 5,145.54 | 5,146.27 | 5,144.19 | 5,144.54 | 332.0K |
| 12:39 | 5,144.12 | 5,147.26 | 5,144.12 | 5,147.26 | 249.0K |
| 12:40 | 5,144.89 | 5,148.44 | 5,144.89 | 5,148.44 | 200.0K |
| 12:41 | 5,148.01 | 5,148.45 | 5,146.02 | 5,146.02 | 213.0K |
| 12:42 | 5,146.00 | 5,148.45 | 5,146.00 | 5,147.80 | 170.0K |
| 12:43 | 5,148.36 | 5,148.36 | 5,143.36 | 5,143.56 | 119.0K |
| 12:44 | 5,145.75 | 5,146.23 | 5,143.58 | 5,146.23 | 133.0K |
| 12:45 | 5,143.72 | 5,147.15 | 5,143.60 | 5,144.87 | 81.0K |
| 12:46 | 5,146.92 | 5,146.92 | 5,143.60 | 5,143.86 | 106.0K |
| 12:47 | 5,142.18 | 5,144.65 | 5,139.97 | 5,140.99 | 134.0K |
| 12:48 | 5,141.29 | 5,141.29 | 5,138.41 | 5,141.08 | 128.0K |
| 12:49 | 5,140.80 | 5,141.99 | 5,140.15 | 5,141.99 | 188.0K |
| 12:50 | 5,139.31 | 5,139.65 | 5,137.22 | 5,137.72 | 277.0K |
| 12:51 | 5,137.64 | 5,145.48 | 5,137.64 | 5,145.48 | 134.0K |
| 12:52 | 5,145.99 | 5,148.24 | 5,145.52 | 5,147.28 | 97.0K |
| 12:53 | 5,144.93 | 5,145.44 | 5,143.69 | 5,144.09 | 82.0K |
| 12:54 | 5,144.28 | 5,148.52 | 5,142.63 | 5,146.77 | 100.0K |
| 12:55 | 5,146.98 | 5,149.50 | 5,146.17 | 5,149.50 | 86.0K |
| 12:56 | 5,147.64 | 5,147.64 | 5,147.06 | 5,147.24 | 62.0K |
| 12:57 | 5,147.33 | 5,149.13 | 5,144.25 | 5,146.06 | 87.0K |
| 12:58 | 5,142.99 | 5,143.49 | 5,142.80 | 5,143.49 | 92.0K |
| 12:59 | 5,143.63 | 5,143.63 | 5,139.64 | 5,139.74 | 122.0K |
| 13:00 | 5,137.16 | 5,139.53 | 5,136.55 | 5,138.82 | 145.0K |
| 13:01 | 5,137.51 | 5,137.51 | 5,137.19 | 5,137.31 | 183.0K |
| 13:02 | 5,134.84 | 5,137.12 | 5,134.84 | 5,136.30 | 164.0K |
| 13:03 | 5,138.51 | 5,138.92 | 5,136.03 | 5,136.62 | 107.0K |
| 13:04 | 5,135.84 | 5,135.84 | 5,134.25 | 5,134.25 | 86.0K |
| 13:05 | 5,132.87 | 5,135.81 | 5,132.87 | 5,135.33 | 117.0K |
| 13:06 | 5,138.03 | 5,138.74 | 5,135.51 | 5,138.49 | 65.0K |
| 13:07 | 5,141.36 | 5,141.36 | 5,138.72 | 5,140.24 | 63.0K |
| 13:08 | 5,137.56 | 5,139.65 | 5,137.32 | 5,139.07 | 85.0K |
| 13:09 | 5,138.71 | 5,142.96 | 5,138.51 | 5,142.96 | 100.0K |
| 13:10 | 5,142.49 | 5,147.38 | 5,142.49 | 5,147.38 | 148.0K |
| 13:11 | 5,148.51 | 5,156.16 | 5,148.51 | 5,156.16 | 85.0K |
| 13:12 | 5,156.96 | 5,157.70 | 5,155.43 | 5,157.07 | 61.0K |
| 13:13 | 5,160.23 | 5,160.23 | 5,158.70 | 5,159.29 | 68.0K |
| 13:14 | 5,158.95 | 5,159.06 | 5,155.92 | 5,157.68 | 59.0K |
| 13:15 | 5,157.42 | 5,157.48 | 5,155.10 | 5,156.62 | 68.0K |
| 13:16 | 5,156.42 | 5,159.36 | 5,155.91 | 5,159.36 | 69.0K |
| 13:17 | 5,159.03 | 5,159.63 | 5,157.09 | 5,157.50 | 67.0K |
| 13:18 | 5,159.42 | 5,161.63 | 5,157.02 | 5,161.63 | 75.0K |
| 13:19 | 5,159.40 | 5,162.64 | 5,158.99 | 5,162.64 | 76.0K |
| 13:20 | 5,162.04 | 5,162.50 | 5,161.53 | 5,162.50 | 61.0K |
| 13:21 | 5,163.33 | 5,163.36 | 5,160.86 | 5,161.77 | 83.0K |
| 13:22 | 5,159.17 | 5,161.87 | 5,159.17 | 5,161.47 | 149.0K |
| 13:23 | 5,161.47 | 5,161.96 | 5,159.57 | 5,161.57 | 102.0K |
| 13:24 | 5,158.83 | 5,160.65 | 5,157.36 | 5,157.36 | 77.0K |
| 13:25 | 5,158.91 | 5,158.91 | 5,155.35 | 5,155.35 | 67.0K |
| 13:26 | 5,155.16 | 5,158.25 | 5,154.44 | 5,154.44 | 86.0K |
| 13:27 | 5,157.03 | 5,157.03 | 5,151.04 | 5,151.04 | 79.0K |
| 13:28 | 5,152.39 | 5,152.39 | 5,149.32 | 5,149.32 | 72.0K |
| 13:29 | 5,149.63 | 5,150.50 | 5,148.80 | 5,149.94 | 59.0K |
| 13:30 | 5,148.67 | 5,148.67 | 5,144.15 | 5,144.15 | 101.0K |
| 13:31 | 5,142.42 | 5,143.66 | 5,140.50 | 5,143.66 | 79.0K |
| 13:32 | 5,143.69 | 5,143.91 | 5,142.01 | 5,142.20 | 74.0K |
| 13:33 | 5,142.60 | 5,142.60 | 5,140.35 | 5,141.90 | 152.0K |
| 13:34 | 5,139.20 | 5,142.42 | 5,138.92 | 5,142.42 | 102.0K |
| 13:35 | 5,141.02 | 5,146.22 | 5,140.87 | 5,144.10 | 74.0K |
| 13:36 | 5,144.39 | 5,147.18 | 5,144.39 | 5,145.95 | 121.0K |
| 13:37 | 5,150.19 | 5,150.19 | 5,146.15 | 5,146.15 | 113.0K |
| 13:38 | 5,146.06 | 5,147.94 | 5,145.72 | 5,145.72 | 46.0K |
| 13:39 | 5,146.49 | 5,147.76 | 5,145.11 | 5,145.11 | 94.0K |
| 13:40 | 5,142.84 | 5,146.00 | 5,142.84 | 5,145.48 | 202.0K |
| 13:41 | 5,145.94 | 5,145.94 | 5,142.80 | 5,143.26 | 123.0K |
| 13:42 | 5,143.19 | 5,143.19 | 5,142.08 | 5,142.58 | 103.0K |
| 13:43 | 5,142.20 | 5,142.49 | 5,142.04 | 5,142.04 | 74.0K |
| 13:44 | 5,142.10 | 5,145.26 | 5,140.73 | 5,145.01 | 406.0K |
| 13:45 | 5,142.85 | 5,144.31 | 5,142.85 | 5,144.31 | 529.0K |
| 13:46 | 5,144.33 | 5,145.69 | 5,143.49 | 5,145.69 | 208.0K |
| 13:47 | 5,144.13 | 5,146.01 | 5,142.82 | 5,142.82 | 196.0K |
| 13:48 | 5,142.55 | 5,145.14 | 5,142.24 | 5,142.54 | 130.0K |
| 13:49 | 5,144.90 | 5,144.90 | 5,141.13 | 5,141.33 | 213.0K |
| 13:50 | 5,141.62 | 5,144.47 | 5,141.43 | 5,142.05 | 157.0K |
| 13:51 | 5,141.64 | 5,143.27 | 5,140.68 | 5,143.27 | 141.0K |
| 13:52 | 5,142.53 | 5,142.53 | 5,139.90 | 5,141.84 | 133.0K |
| 13:53 | 5,139.57 | 5,142.52 | 5,139.29 | 5,142.42 | 101.0K |
| 13:54 | 5,142.26 | 5,142.75 | 5,139.52 | 5,142.75 | 103.0K |
| 13:55 | 5,140.64 | 5,141.15 | 5,140.22 | 5,140.69 | 108.0K |
| 13:56 | 5,140.26 | 5,140.26 | 5,137.30 | 5,137.32 | 100.0K |
| 13:57 | 5,137.19 | 5,138.52 | 5,135.72 | 5,138.15 | 71.0K |
| 13:58 | 5,137.23 | 5,137.38 | 5,134.68 | 5,137.38 | 78.0K |
| 13:59 | 5,134.90 | 5,137.04 | 5,133.31 | 5,133.31 | 105.0K |
| 14:00 | 5,133.12 | 5,136.28 | 5,133.12 | 5,135.11 | 169.0K |
| 14:01 | 5,135.10 | 5,135.41 | 5,132.40 | 5,133.84 | 152.0K |
| 14:02 | 5,134.13 | 5,137.43 | 5,133.75 | 5,135.81 | 95.0K |
| 14:03 | 5,135.93 | 5,137.80 | 5,135.01 | 5,137.80 | 65.0K |
| 14:04 | 5,135.45 | 5,135.52 | 5,133.60 | 5,133.60 | 96.0K |
| 14:05 | 5,133.73 | 5,137.67 | 5,133.71 | 5,133.71 | 71.0K |
| 14:06 | 5,133.43 | 5,134.85 | 5,131.58 | 5,132.05 | 133.0K |
| 14:07 | 5,130.78 | 5,130.78 | 5,127.85 | 5,130.10 | 118.0K |
| 14:08 | 5,128.92 | 5,131.32 | 5,127.11 | 5,127.11 | 110.0K |
| 14:09 | 5,127.71 | 5,129.41 | 5,127.01 | 5,128.97 | 78.0K |
| 14:10 | 5,130.35 | 5,130.35 | 5,127.14 | 5,127.14 | 65.0K |
| 14:11 | 5,129.79 | 5,134.27 | 5,129.79 | 5,134.27 | 108.0K |
| 14:12 | 5,134.04 | 5,135.83 | 5,133.24 | 5,135.55 | 63.0K |
| 14:13 | 5,135.98 | 5,141.34 | 5,135.98 | 5,140.19 | 79.0K |
| 14:14 | 5,139.89 | 5,140.77 | 5,139.51 | 5,140.13 | 49.0K |
| 14:15 | 5,140.77 | 5,143.51 | 5,140.77 | 5,143.51 | 51.0K |
| 14:16 | 5,144.05 | 5,146.24 | 5,143.49 | 5,146.24 | 58.0K |
| 14:17 | 5,144.05 | 5,147.45 | 5,144.05 | 5,145.60 | 38.0K |
| 14:18 | 5,146.29 | 5,146.62 | 5,145.81 | 5,146.62 | 58.0K |
| 14:19 | 5,148.47 | 5,149.38 | 5,147.06 | 5,147.39 | 66.0K |
| 14:20 | 5,144.72 | 5,147.47 | 5,144.72 | 5,147.31 | 44.0K |
| 14:21 | 5,150.25 | 5,151.04 | 5,147.78 | 5,149.16 | 57.0K |
| 14:22 | 5,148.57 | 5,151.80 | 5,148.57 | 5,150.06 | 51.0K |
| 14:23 | 5,149.88 | 5,152.44 | 5,149.88 | 5,150.93 | 51.0K |
| 14:24 | 5,153.62 | 5,153.62 | 5,151.16 | 5,151.16 | 51.0K |
| 14:25 | 5,153.12 | 5,153.12 | 5,150.97 | 5,151.09 | 85.0K |
| 14:26 | 5,151.65 | 5,155.34 | 5,151.65 | 5,155.34 | 67.0K |
| 14:27 | 5,152.96 | 5,154.19 | 5,152.33 | 5,154.19 | 43.0K |
| 14:28 | 5,153.48 | 5,156.32 | 5,153.48 | 5,156.17 | 38.0K |
| 14:29 | 5,155.88 | 5,158.01 | 5,155.69 | 5,155.69 | 59.0K |
| 14:30 | 5,156.22 | 5,159.12 | 5,156.22 | 5,159.12 | 96.0K |
| 14:31 | 5,157.41 | 5,157.41 | 5,154.03 | 5,154.03 | 57.0K |
| 14:32 | 5,153.64 | 5,153.64 | 5,144.75 | 5,144.75 | 63.0K |
| 14:33 | 5,144.59 | 5,148.89 | 5,144.59 | 5,148.89 | 53.0K |
| 14:34 | 5,146.46 | 5,150.49 | 5,146.46 | 5,149.65 | 47.0K |
| 14:35 | 5,149.73 | 5,151.09 | 5,148.37 | 5,150.55 | 48.0K |
| 14:36 | 5,147.38 | 5,149.58 | 5,147.15 | 5,148.76 | 83.0K |
| 14:37 | 5,151.28 | 5,151.78 | 5,149.72 | 5,150.11 | 55.0K |
| 14:38 | 5,151.35 | 5,151.93 | 5,150.15 | 5,151.93 | 73.0K |
| 14:39 | 5,152.29 | 5,154.45 | 5,150.73 | 5,154.45 | 72.0K |
| 14:40 | 5,156.31 | 5,160.63 | 5,156.31 | 5,158.84 | 67.0K |
| 14:41 | 5,158.85 | 5,159.81 | 5,158.85 | 5,159.11 | 86.0K |
| 14:42 | 5,159.77 | 5,164.98 | 5,159.77 | 5,164.98 | 82.0K |
| 14:43 | 5,166.01 | 5,168.78 | 5,166.01 | 5,166.72 | 73.0K |
| 14:44 | 5,168.91 | 5,172.19 | 5,166.92 | 5,169.86 | 76.0K |
| 14:45 | 5,171.03 | 5,171.03 | 5,167.40 | 5,168.98 | 122.0K |
| 14:46 | 5,167.85 | 5,174.81 | 5,167.85 | 5,174.81 | 90.0K |
| 14:47 | 5,175.43 | 5,179.32 | 5,168.88 | 5,179.32 | 102.0K |
| 14:48 | 5,185.67 | 5,185.67 | 5,181.24 | 5,183.54 | 83.0K |
| 14:49 | 5,183.95 | 5,190.48 | 5,182.14 | 5,190.48 | 66.0K |
| 14:50 | 5,186.78 | 5,190.56 | 5,186.78 | 5,188.35 | 63.0K |
| 14:51 | 5,193.47 | 5,193.47 | 5,187.63 | 5,190.00 | 98.0K |
| 14:52 | 5,188.67 | 5,189.13 | 5,182.16 | 5,185.24 | 98.0K |
| 14:53 | 5,187.66 | 5,187.66 | 5,184.28 | 5,184.28 | 61.0K |
| 14:54 | 5,183.97 | 5,186.08 | 5,183.40 | 5,185.29 | 76.0K |
| 14:55 | 5,183.23 | 5,185.33 | 5,182.71 | 5,183.13 | 69.0K |
| 14:56 | 5,182.55 | 5,184.47 | 5,182.42 | 5,182.42 | 65.0K |
| 14:57 | 5,182.02 | 5,188.66 | 5,182.02 | 5,187.66 | 48.0K |
| 14:58 | 5,186.83 | 5,190.82 | 5,186.61 | 5,188.62 | 62.0K |
| 14:59 | 5,188.04 | 5,190.45 | 5,188.04 | 5,188.69 | 58.0K |
| 15:00 | 5,185.14 | 5,185.14 | 5,181.13 | 5,181.53 | 153.0K |
| 15:01 | 5,181.63 | 5,185.48 | 5,181.63 | 5,183.78 | 61.0K |
| 15:02 | 5,183.26 | 5,186.31 | 5,183.26 | 5,183.75 | 61.0K |
| 15:03 | 5,183.02 | 5,186.71 | 5,182.67 | 5,183.29 | 78.0K |
| 15:04 | 5,182.57 | 5,182.57 | 5,180.30 | 5,182.39 | 80.0K |
| 15:05 | 5,180.49 | 5,185.00 | 5,180.49 | 5,182.54 | 64.0K |
| 15:06 | 5,184.92 | 5,185.58 | 5,182.91 | 5,185.58 | 113.0K |
| 15:07 | 5,183.33 | 5,186.09 | 5,182.88 | 5,183.13 | 62.0K |
| 15:08 | 5,186.70 | 5,186.70 | 5,184.23 | 5,185.85 | 55.0K |
| 15:09 | 5,184.24 | 5,186.57 | 5,183.97 | 5,185.59 | 62.0K |
| 15:10 | 5,186.08 | 5,187.32 | 5,185.21 | 5,185.33 | 59.0K |
| 15:11 | 5,185.72 | 5,185.72 | 5,178.51 | 5,178.51 | 282.0K |
| 15:12 | 5,176.41 | 5,176.41 | 5,174.12 | 5,174.12 | 279.0K |
| 15:13 | 5,172.52 | 5,175.92 | 5,172.06 | 5,175.92 | 170.0K |
| 15:14 | 5,174.38 | 5,175.55 | 5,171.05 | 5,171.86 | 111.0K |
| 15:15 | 5,171.17 | 5,171.17 | 5,162.97 | 5,162.97 | 146.0K |
| 15:16 | 5,165.91 | 5,165.91 | 5,163.60 | 5,163.82 | 103.0K |
| 15:17 | 5,164.08 | 5,166.12 | 5,163.79 | 5,166.12 | 90.0K |
| 15:18 | 5,161.15 | 5,163.14 | 5,160.51 | 5,160.51 | 119.0K |
| 15:19 | 5,162.83 | 5,162.83 | 5,158.88 | 5,162.11 | 172.0K |
| 15:20 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 25.0K |
| 15:21 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:22 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:23 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:24 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:25 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:26 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:27 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:28 | 5,161.15 | 5,161.15 | 5,161.15 | 5,161.15 | 0.0K |
| 15:29 | 5,161.15 | 5,165.15 | 5,161.15 | 5,165.09 | 624.0K |